Skip to main content

The Carlyle Group (NQ: CG )

46.95 +0.17 (+0.37%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.87 19.30 18.78 18.96 471,859 +0.04(+0.23%)
May 30, 2018 18.78 19.09 18.78 18.91 403,026 +0.13(+0.69%)
May 29, 2018 18.70 18.87 18.44 18.78 617,602 -0.09(-0.46%)
May 25, 2018 18.87 18.87 18.87 0 -0.13(-0.68%)
May 24, 2018 18.91 19.17 18.74 19.00 568,458 +0.04(+0.23%)
May 23, 2018 18.83 19.00 18.65 18.96 521,795 -0.04(-0.23%)
May 22, 2018 19.26 19.39 19.00 19.00 851,969 -0.17(-0.90%)
May 21, 2018 18.83 19.30 18.78 19.17 788,747 +0.48(+2.55%)
May 18, 2018 19.39 19.39 18.63 18.70 2,834,776 -0.65(-3.36%)
May 17, 2018 18.96 19.34 18.87 19.34 424,004 +0.39(+2.05%)
May 16, 2018 18.57 19.26 18.57 18.96 570,332 +0.26(+1.39%)
May 15, 2018 18.70 18.87 18.57 18.70 756,645 +0.04(+0.23%)
May 14, 2018 18.74 18.91 18.54 18.65 633,487 -0.09(-0.46%)
May 11, 2018 18.74 18.91 18.52 18.74 776,032 -0.09(-0.46%)
May 10, 2018 18.78 18.95 18.52 18.83 926,724 -0.04(-0.23%)
May 09, 2018 18.65 19.04 18.65 18.87 680,282 +0.17(+0.93%)
May 08, 2018 18.96 19.00 18.35 18.70 1,011,430 -0.35(-1.82%)
May 07, 2018 18.74 19.13 18.70 19.04 598,269 +0.48(+2.56%)
May 04, 2018 18.05 18.87 18.05 18.57 659,745 +0.43(+2.39%)
May 03, 2018 18.61 18.78 17.92 18.13 1,174,816 +0.39(+2.20%)
May 02, 2018 17.96 18.35 17.74 17.74 1,901,901 -0.09(-0.49%)
May 01, 2018 17.79 18.13 17.61 17.83 1,263,771 +0.09(+0.49%)
Apr 30, 2018 17.70 17.96 17.61 17.74 485,538 +0.24(+1.36%)
Apr 27, 2018 17.48 17.61 17.44 17.51 314,350 +0.02(+0.12%)
Apr 26, 2018 17.53 17.61 17.31 17.48 401,160 +0.04(+0.25%)
Apr 25, 2018 17.92 17.92 17.27 17.44 786,504 -0.43(-2.42%)
Apr 24, 2018 18.13 18.26 17.70 17.87 662,240 -0.26(-1.43%)
Apr 23, 2018 18.05 18.31 18.05 18.13 453,999 +0.09(+0.48%)
Apr 20, 2018 18.00 18.18 17.87 18.05 295,112 +0.09(+0.48%)
Apr 19, 2018 17.92 18.18 17.75 17.96 386,369 +0.02(+0.12%)
Apr 18, 2018 17.87 18.22 17.77 17.94 697,630 +0.15(+0.85%)
Apr 17, 2018 17.57 17.89 17.44 17.79 745,283 +0.30(+1.73%)
Apr 16, 2018 17.57 17.57 17.27 17.48 536,338 +0.00(+0.00%)
Apr 13, 2018 17.92 17.96 17.34 17.48 423,482 -0.39(-2.18%)
Apr 12, 2018 17.74 17.95 17.59 17.87 400,794 +0.13(+0.73%)
Apr 11, 2018 17.61 17.92 17.61 17.74 451,972 -0.13(-0.73%)
Apr 10, 2018 17.79 18.00 17.61 17.87 614,063 +0.39(+2.23%)
Apr 09, 2018 17.66 17.92 17.44 17.48 661,790 -0.04(-0.25%)
Apr 06, 2018 17.87 17.94 17.27 17.53 957,272 -0.56(-3.11%)
Apr 05, 2018 18.35 18.39 18.00 18.09 624,679 -0.17(-0.95%)
Apr 04, 2018 17.92 18.31 17.83 18.26 505,703 +0.04(+0.24%)
Apr 03, 2018 18.00 18.44 17.92 18.22 481,042 +0.22(+1.20%)
Apr 02, 2018 18.48 18.48 17.83 18.00 522,006 -0.48(-2.58%)
Mar 29, 2018 18.48 18.48 18.48 0 +0.30(+1.67%)
Mar 28, 2018 18.39 18.57 18.09 18.18 502,266 -0.26(-1.41%)
Mar 27, 2018 18.52 18.91 18.35 18.44 486,796 -0.09(-0.47%)
Mar 26, 2018 19.04 19.04 18.35 18.52 465,889 -0.09(-0.46%)
Mar 23, 2018 18.87 19.15 18.52 18.61 686,223 -0.26(-1.38%)
Mar 22, 2018 19.04 19.17 18.83 18.87 586,607 -0.35(-1.80%)
Mar 21, 2018 19.30 19.41 19.17 19.21 352,079 -0.13(-0.67%)
Mar 20, 2018 19.30 19.43 19.21 19.34 477,757 +0.22(+1.13%)
Mar 19, 2018 19.39 19.56 19.05 19.13 532,423 -0.30(-1.56%)
Mar 16, 2018 19.65 19.82 19.34 19.43 748,553 -0.04(-0.22%)
Mar 15, 2018 19.73 19.80 19.30 19.47 527,117 -0.22(-1.10%)
Mar 14, 2018 19.95 19.95 19.52 19.69 495,082 -0.22(-1.09%)
Mar 13, 2018 20.38 20.38 19.82 19.91 535,144 -0.30(-1.50%)
Mar 12, 2018 20.47 20.47 19.95 20.21 550,934 +0.26(+1.30%)
Mar 09, 2018 19.73 19.99 19.56 19.95 468,898 +0.39(+1.99%)
Mar 08, 2018 19.56 19.65 19.30 19.56 390,969 +0.00(+0.00%)
Mar 07, 2018 19.41 19.56 423,686 -0.17(-0.88%)
Mar 06, 2018 19.82 19.91 19.47 19.73 490,828 -0.04(-0.22%)
Mar 05, 2018 19.39 19.95 19.30 19.78 484,581 +0.22(+1.11%)
Mar 02, 2018 19.43 19.86 19.04 19.56 717,265 -0.04(-0.22%)
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.