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 (%)
Jul 31, 2013 24.33 24.62 24.15 24.23 0 +0.00(+0.00%)
Jul 30, 2013 24.05 24.40 24.05 24.23 0 +0.27(+1.12%)
Jul 29, 2013 24.44 24.63 23.91 23.96 300,093 -0.48(-1.98%)
Jul 26, 2013 24.30 24.76 24.25 24.44 0 +0.03(+0.14%)
Jul 25, 2013 24.66 24.84 24.13 24.41 0 -0.26(-1.05%)
Jul 24, 2013 25.02 25.20 24.30 24.67 0 -0.16(-0.63%)
Jul 23, 2013 25.09 25.19 24.70 24.82 0 -0.14(-0.55%)
Jul 22, 2013 25.03 25.07 24.49 24.96 0 +0.47(+1.91%)
Jul 19, 2013 23.88 24.83 23.82 24.49 596,105 +0.68(+2.87%)
Jul 18, 2013 23.46 24.00 23.28 23.81 0 +0.63(+2.73%)
Jul 17, 2013 23.03 23.46 23.02 23.18 524,293 +0.21(+0.90%)
Jul 16, 2013 23.37 23.46 22.94 22.97 0 -0.40(-1.70%)
Jul 15, 2013 23.24 23.46 23.20 23.37 0 +0.22(+0.93%)
Jul 12, 2013 22.82 23.16 22.82 23.15 0 +0.34(+1.48%)
Jul 11, 2013 22.63 22.88 22.53 22.82 0 +0.49(+2.21%)
Jul 10, 2013 23.20 23.20 22.25 22.32 0 -0.72(-3.12%)
Jul 09, 2013 22.43 23.19 22.36 23.04 0 +0.80(+3.60%)
Jul 08, 2013 22.09 22.48 21.98 22.24 0 +0.29(+1.32%)
Jul 05, 2013 22.08 22.09 21.70 21.95 0 +0.25(+1.16%)
Jul 03, 2013 21.81 21.92 21.62 21.70 0 -0.14(-0.63%)
Jul 02, 2013 21.69 22.18 21.64 21.84 0 +0.02(+0.08%)
Jul 01, 2013 22.41 22.41 21.49 21.82 0 -0.36(-1.64%)
Jun 28, 2013 21.87 22.31 21.58 22.18 368,419 +0.58(+2.68%)
Jun 26, 2013 21.84 22.25 21.57 21.60 0 -0.03(-0.12%)
Jun 25, 2013 21.24 21.69 20.98 21.63 0 +0.69(+3.31%)
Jun 24, 2013 21.27 21.53 20.64 20.94 0 -0.78(-3.60%)
Jun 21, 2013 22.31 22.67 21.25 21.72 1,113,359 -0.48(-2.17%)
Jun 20, 2013 22.72 22.72 22.07 22.20 0 -0.73(-3.17%)
Jun 19, 2013 23.08 23.24 22.81 22.93 557,513 -0.15(-0.64%)
Jun 18, 2013 23.02 23.20 22.86 23.08 0 -0.02(-0.07%)
Jun 17, 2013 23.31 23.40 22.96 23.09 0 -0.10(-0.45%)
Jun 14, 2013 23.11 23.41 22.81 23.20 0 -0.05(-0.22%)
Jun 13, 2013 22.85 23.44 22.59 23.25 1,143,181 +0.72(+3.19%)
Jun 12, 2013 22.85 22.85 22.35 22.53 796,770 -0.07(-0.31%)
Jun 11, 2013 22.98 23.10 22.53 22.60 378,787 -0.57(-2.47%)
Jun 10, 2013 23.14 23.39 22.78 23.17 0 +0.03(+0.11%)
Jun 07, 2013 22.73 23.28 22.73 23.14 0 +0.42(+1.87%)
Jun 06, 2013 22.89 23.04 22.61 22.72 0 -0.66(-2.81%)
Jun 05, 2013 24.17 24.19 23.16 23.38 1,693,273 -0.70(-2.90%)
Jun 04, 2013 24.88 24.88 23.93 24.08 0 -1.36(-5.36%)
Jun 03, 2013 25.64 26.21 25.11 25.44 362,424 +0.20(+0.79%)
May 31, 2013 25.45 25.70 25.08 25.24 182,601 -0.29(-1.12%)
May 30, 2013 25.65 25.92 25.33 25.52 0 -0.17(-0.67%)
May 29, 2013 26.50 26.57 25.53 25.70 218,542 -0.68(-2.59%)
May 28, 2013 26.36 26.79 26.16 26.38 480,387 +0.33(+1.26%)
May 24, 2013 25.62 26.26 25.62 26.05 0 +0.28(+1.07%)
May 23, 2013 25.81 25.91 25.19 25.78 0 -0.29(-1.13%)
May 22, 2013 26.81 27.11 25.59 26.07 0 -0.55(-2.08%)
May 21, 2013 26.17 26.68 26.10 26.62 0 +0.43(+1.65%)
May 20, 2013 26.36 26.81 26.05 26.19 0 +0.06(+0.23%)
May 17, 2013 26.23 26.40 25.89 26.13 0 +0.17(+0.67%)
May 16, 2013 26.46 26.52 25.71 25.96 545,849 -0.24(-0.92%)
May 15, 2013 25.71 26.51 25.71 26.20 0 +0.81(+3.20%)
May 13, 2013 25.84 25.98 25.15 25.39 0 -0.75(-2.88%)
May 10, 2013 26.83 26.87 25.79 26.14 0 -0.65(-2.42%)
May 09, 2013 27.74 27.78 26.70 26.79 0 -1.08(-3.88%)
May 08, 2013 27.71 27.94 27.61 27.87 0 +0.29(+1.04%)
May 07, 2013 27.87 27.96 27.31 27.58 0 -0.08(-0.28%)
May 06, 2013 28.47 28.47 27.59 27.66 621,695 -0.42(-1.48%)
May 03, 2013 28.41 28.35 28.07 28.08 0 +0.39(+1.41%)
May 02, 2013 27.67 28.01 27.07 27.69 0 +0.14(+0.50%)
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.