Skip to main content

The Carlyle Group (NQ: CG )

35.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.00 20.21 19.66 19.70 931,000 -0.59(-2.91%)
May 30, 2019 20.07 20.30 20.03 20.29 382,522 +0.35(+1.76%)
May 29, 2019 19.93 20.10 19.86 19.94 432,128 -0.16(-0.80%)
May 28, 2019 20.24 20.44 20.09 20.10 435,985 -0.19(-0.94%)
May 24, 2019 20.27 20.38 20.21 20.29 360,600 +0.08(+0.40%)
May 23, 2019 20.60 20.74 20.06 20.21 1,140,688 -0.57(-2.74%)
May 22, 2019 20.58 20.90 20.57 20.78 777,100 +0.07(+0.34%)
May 21, 2019 20.69 20.90 20.27 20.71 1,110,900 -0.05(-0.24%)
May 20, 2019 20.81 20.94 20.52 20.76 699,085 -0.17(-0.81%)
May 17, 2019 20.93 21.09 20.85 20.93 496,300 -0.13(-0.62%)
May 16, 2019 20.75 21.17 20.73 21.06 426,488 +0.23(+1.10%)
May 15, 2019 20.40 21.01 20.27 20.83 962,928 +0.37(+1.81%)
May 14, 2019 20.28 20.50 20.28 20.46 253,475 +0.37(+1.84%)
May 13, 2019 20.22 20.45 20.02 20.09 1,046,541 -0.53(-2.57%)
May 10, 2019 20.51 20.71 20.38 20.62 405,600 -0.14(-0.67%)
May 09, 2019 20.54 20.93 20.50 20.76 593,689 -0.21(-1.00%)
May 08, 2019 20.71 21.12 20.71 20.97 736,951 +0.11(+0.53%)
May 07, 2019 20.45 20.95 20.40 20.86 1,281,368 +0.12(+0.58%)
May 06, 2019 20.54 20.79 20.30 20.74 1,220,731 -0.26(-1.24%)
May 03, 2019 20.83 21.20 20.75 21.00 799,100 +0.29(+1.40%)
May 02, 2019 20.30 20.88 19.63 20.71 1,088,161 +0.21(+1.02%)
May 01, 2019 20.27 21.10 20.10 20.50 1,233,025 -0.45(-2.15%)
Apr 30, 2019 21.62 21.67 20.81 20.95 937,711 -0.53(-2.47%)
Apr 29, 2019 20.95 21.54 20.94 21.48 521,266 +0.55(+2.63%)
Apr 26, 2019 20.83 21.15 20.70 20.93 578,400 +0.07(+0.34%)
Apr 25, 2019 20.93 21.21 20.58 20.86 806,455 -0.07(-0.33%)
Apr 24, 2019 21.02 21.33 20.90 20.93 587,413 -0.18(-0.85%)
Apr 23, 2019 21.00 21.46 20.91 21.11 1,251,882 +0.22(+1.05%)
Apr 22, 2019 20.46 20.96 20.27 20.89 855,586 +0.44(+2.15%)
Apr 18, 2019 19.63 20.52 19.60 20.45 1,809,000 +1.18(+6.12%)
Apr 17, 2019 19.26 19.30 18.94 19.27 350,697 +0.07(+0.36%)
Apr 16, 2019 19.10 19.25 18.86 19.20 449,316 +0.32(+1.69%)
Apr 15, 2019 19.20 19.21 18.85 18.88 240,608 -0.15(-0.79%)
Apr 12, 2019 19.07 19.30 18.94 19.03 347,300 +0.14(+0.74%)
Apr 11, 2019 18.71 18.91 18.54 18.89 257,396 +0.20(+1.07%)
Apr 10, 2019 18.34 18.88 18.34 18.69 325,983 +0.39(+2.13%)
Apr 09, 2019 18.60 18.60 18.28 18.30 216,647 -0.35(-1.88%)
Apr 08, 2019 18.50 18.77 18.44 18.65 254,832 +0.15(+0.81%)
Apr 05, 2019 18.50 18.57 18.33 18.50 359,100 +0.05(+0.27%)
Apr 04, 2019 18.51 18.89 18.35 18.45 376,474 -0.17(-0.91%)
Apr 03, 2019 18.39 18.71 18.27 18.62 323,196 +0.38(+2.08%)
Apr 02, 2019 18.40 18.40 18.10 18.24 275,964 -0.09(-0.49%)
Apr 01, 2019 18.28 18.58 18.28 18.33 395,262 +0.05(+0.27%)
Mar 29, 2019 18.00 18.36 17.95 18.28 559,100 +0.03(+0.16%)
Mar 28, 2019 18.20 18.31 18.10 18.25 504,756 +0.05(+0.27%)
Mar 27, 2019 18.39 18.75 18.18 18.20 367,893 -0.18(-0.98%)
Mar 26, 2019 18.35 18.54 18.27 18.38 677,890 +0.14(+0.77%)
Mar 25, 2019 18.36 18.44 18.09 18.24 447,921 -0.22(-1.19%)
Mar 22, 2019 19.16 19.22 18.41 18.46 677,600 -0.86(-4.45%)
Mar 21, 2019 18.96 19.54 18.96 19.32 597,997 +0.24(+1.26%)
Mar 20, 2019 19.24 19.29 18.81 19.08 508,189 +0.04(+0.21%)
Mar 19, 2019 19.42 19.42 18.88 19.04 293,222 -0.18(-0.94%)
Mar 18, 2019 19.12 19.33 18.96 19.22 438,890 +0.21(+1.10%)
Mar 15, 2019 18.57 19.20 18.50 19.01 939,800 +0.45(+2.42%)
Mar 14, 2019 18.60 18.70 18.38 18.56 312,178 -0.03(-0.16%)
Mar 13, 2019 18.07 18.60 18.00 18.59 505,700 +0.61(+3.39%)
Mar 12, 2019 17.92 18.15 17.88 17.98 213,506 +0.10(+0.56%)
Mar 11, 2019 17.60 18.14 17.56 17.88 384,669 +0.34(+1.94%)
Mar 08, 2019 17.50 17.72 17.33 17.54 331,200 -0.05(-0.28%)
Mar 07, 2019 17.90 17.97 17.52 17.59 597,770 -0.38(-2.11%)
Mar 06, 2019 18.03 18.10 17.85 17.97 211,596 -0.10(-0.55%)
Mar 05, 2019 18.02 18.17 17.84 18.07 337,569 +0.04(+0.22%)
Mar 04, 2019 17.95 18.28 17.82 18.03 616,182 +0.19(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.