Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.45 15.49 15.10 15.28 801,002 -0.17(-1.12%)
May 30, 2017 15.36 15.49 15.28 15.45 608,487 +0.09(+0.56%)
May 26, 2017 15.28 15.51 15.28 15.36 486,322 +0.09(+0.57%)
May 25, 2017 15.41 15.53 15.28 15.28 507,689 -0.13(-0.84%)
May 24, 2017 15.67 15.67 15.30 15.41 565,414 -0.17(-1.11%)
May 23, 2017 15.54 15.67 15.36 15.58 997,288 +0.13(+0.84%)
May 22, 2017 15.36 15.80 15.15 15.45 1,188,799 +0.22(+1.42%)
May 19, 2017 14.97 15.34 14.97 15.23 900,523 +0.30(+2.03%)
May 18, 2017 15.06 15.10 14.58 14.93 2,317,347 -0.17(-1.15%)
May 17, 2017 15.93 15.93 15.06 15.10 1,408,582 -1.00(-6.18%)
May 16, 2017 16.14 16.27 15.88 16.10 1,530,591 +0.00(+0.00%)
May 15, 2017 15.84 16.27 15.80 16.10 1,315,908 +0.30(+1.92%)
May 12, 2017 15.58 15.93 15.45 15.80 819,812 +0.17(+1.11%)
May 11, 2017 15.54 15.62 15.15 15.62 948,364 +0.30(+1.98%)
May 10, 2017 15.41 15.47 15.28 15.32 386,518 -0.13(-0.84%)
May 09, 2017 15.36 15.54 15.06 15.45 1,131,549 +0.09(+0.56%)
May 08, 2017 15.71 15.71 15.26 15.36 1,049,300 -0.30(-1.93%)
May 05, 2017 15.67 15.75 15.36 15.67 918,843 +0.00(+0.00%)
May 04, 2017 15.80 16.14 15.58 15.67 1,924,601 +0.09(+0.56%)
May 03, 2017 15.19 15.71 15.07 15.58 3,220,965 +0.52(+3.45%)
May 02, 2017 15.32 15.34 14.89 15.06 843,518 -0.30(-1.97%)
May 01, 2017 15.36 15.41 15.19 15.36 713,874 +0.04(+0.28%)
Apr 28, 2017 15.15 15.32 15.06 15.32 1,147,352 +0.17(+1.14%)
Apr 27, 2017 14.71 15.15 14.54 15.15 1,214,327 +0.43(+2.94%)
Apr 26, 2017 14.45 14.71 14.45 14.71 612,913 +0.26(+1.80%)
Apr 25, 2017 14.45 14.63 14.37 14.45 900,532 +0.04(+0.30%)
Apr 24, 2017 14.02 14.50 13.98 14.41 1,006,112 +0.52(+3.74%)
Apr 21, 2017 14.02 14.02 13.76 13.89 517,366 -0.13(-0.93%)
Apr 20, 2017 13.72 14.11 13.63 14.02 479,496 +0.26(+1.89%)
Apr 19, 2017 13.63 13.98 13.61 13.76 707,482 +0.13(+0.95%)
Apr 18, 2017 13.89 13.89 13.63 13.63 445,834 -0.30(-2.17%)
Apr 17, 2017 13.98 14.06 13.85 13.94 374,091 -0.04(-0.31%)
Apr 13, 2017 13.85 14.02 13.76 13.98 375,631 +0.13(+0.94%)
Apr 12, 2017 13.98 14.04 13.81 13.85 446,377 -0.17(-1.23%)
Apr 11, 2017 13.89 14.06 13.81 14.02 481,035 +0.13(+0.93%)
Apr 10, 2017 13.76 13.98 13.63 13.89 280,788 +0.17(+1.26%)
Apr 07, 2017 13.72 13.85 13.59 13.72 333,000 +0.04(+0.32%)
Apr 06, 2017 13.50 13.85 13.50 13.68 452,876 -0.09(-0.63%)
Apr 05, 2017 13.81 13.94 13.59 13.76 517,871 +0.00(+0.00%)
Apr 04, 2017 13.68 13.85 13.50 13.76 467,881 +0.00(+0.00%)
Apr 03, 2017 13.85 13.89 13.59 13.76 420,286 -0.04(-0.31%)
Mar 31, 2017 13.72 13.91 13.68 13.81 402,058 +0.04(+0.31%)
Mar 30, 2017 13.68 13.81 13.68 13.76 468,040 +0.09(+0.63%)
Mar 29, 2017 13.72 13.76 13.63 13.68 171,093 -0.09(-0.63%)
Mar 28, 2017 13.81 14.00 13.72 13.76 261,067 -0.09(-0.63%)
Mar 27, 2017 13.46 13.85 13.37 13.85 543,978 +0.30(+2.24%)
Mar 24, 2017 13.72 13.72 13.46 13.55 381,122 -0.22(-1.57%)
Mar 23, 2017 13.68 13.89 13.63 13.76 278,736 +0.09(+0.63%)
Mar 22, 2017 13.59 13.85 13.42 13.68 1,217,425 +0.04(+0.32%)
Mar 21, 2017 13.85 13.94 13.50 13.63 548,013 -0.22(-1.56%)
Mar 20, 2017 13.85 13.98 13.76 13.85 234,898 -0.04(-0.31%)
Mar 17, 2017 14.28 14.28 13.89 13.89 538,857 -0.35(-2.43%)
Mar 16, 2017 14.24 14.37 14.15 14.24 614,776 +0.04(+0.31%)
Mar 15, 2017 14.11 14.32 14.02 14.19 611,050 +0.09(+0.61%)
Mar 14, 2017 13.81 14.11 13.76 14.11 666,718 +0.30(+2.19%)
Mar 13, 2017 13.89 13.94 13.63 13.81 563,798 +0.22(+1.59%)
Mar 10, 2017 13.50 13.63 13.46 13.59 311,619 +0.17(+1.29%)
Mar 09, 2017 13.50 13.76 13.37 13.42 702,180 -0.17(-1.27%)
Mar 08, 2017 13.63 13.78 13.59 13.59 366,257 -0.09(-0.63%)
Mar 07, 2017 13.68 13.85 13.63 13.68 660,081 -0.09(-0.63%)
Mar 06, 2017 13.72 13.81 13.55 13.76 935,209 -0.04(-0.31%)
Mar 03, 2017 13.89 13.94 13.72 13.81 600,431 -0.04(-0.31%)
Mar 02, 2017 13.94 14.06 13.81 13.85 1,075,675 -0.13(-0.93%)
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.