Skip to main content

The Carlyle Group (NQ: CG )

44.51 +2.19 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 30.49 30.97 29.98 30.01 2,691,517 -0.13(-0.43%)
Aug 30, 2022 30.61 30.77 29.76 30.14 1,933,503 -0.17(-0.55%)
Aug 29, 2022 30.35 30.71 30.15 30.31 1,560,110 -0.22(-0.73%)
Aug 26, 2022 32.06 32.16 30.51 30.53 2,187,886 -1.45(-4.53%)
Aug 25, 2022 30.96 31.99 30.91 31.98 1,663,799 +1.08(+3.49%)
Aug 24, 2022 30.73 31.26 30.71 30.90 2,249,355 +0.15(+0.48%)
Aug 23, 2022 30.33 31.18 30.33 30.75 1,693,449 +0.42(+1.40%)
Aug 22, 2022 30.56 30.60 29.89 30.33 2,312,636 -0.64(-2.06%)
Aug 19, 2022 31.67 31.70 30.86 30.96 1,818,246 -0.99(-3.09%)
Aug 18, 2022 31.42 32.01 31.26 31.95 1,826,345 +0.37(+1.17%)
Aug 17, 2022 32.41 32.45 31.28 31.58 3,241,593 -1.43(-4.33%)
Aug 16, 2022 32.75 33.11 32.34 33.01 3,862,382 +0.15(+0.45%)
Aug 15, 2022 31.77 33.01 31.77 32.86 3,602,446 +0.39(+1.19%)
Aug 12, 2022 32.10 32.48 31.55 32.48 4,412,843 +0.78(+2.47%)
Aug 11, 2022 32.87 33.06 31.68 31.69 3,958,694 -0.92(-2.83%)
Aug 10, 2022 32.02 33.07 31.99 32.61 3,872,262 +1.13(+3.61%)
Aug 09, 2022 32.25 32.37 30.87 31.48 6,416,835 -1.08(-3.32%)
Aug 08, 2022 33.70 33.82 32.47 32.56 6,223,569 -2.16(-6.23%)
Aug 05, 2022 34.58 35.20 34.51 34.72 1,127,545 -0.38(-1.09%)
Aug 04, 2022 35.50 35.57 34.81 35.11 2,965,710 -0.35(-0.98%)
Aug 03, 2022 34.75 35.61 34.48 35.45 2,475,606 +0.94(+2.73%)
Aug 02, 2022 34.75 35.02 34.04 34.51 3,163,426 -0.70(-1.97%)
Aug 01, 2022 35.18 35.76 35.10 35.21 4,162,712 -0.38(-1.08%)
Jul 29, 2022 34.67 36.02 34.65 35.59 3,130,700 +1.27(+3.70%)
Jul 28, 2022 32.27 34.46 32.17 34.32 2,840,519 +1.80(+5.54%)
Jul 27, 2022 32.02 32.63 31.77 32.52 2,487,973 +0.60(+1.89%)
Jul 26, 2022 32.12 32.28 31.51 31.91 3,964,862 -0.22(-0.68%)
Jul 25, 2022 32.20 32.21 31.60 32.13 1,809,968 +0.12(+0.37%)
Jul 22, 2022 32.11 32.73 31.59 32.02 2,800,219 -0.06(-0.20%)
Jul 21, 2022 31.17 32.12 30.47 32.08 3,733,684 +0.53(+1.68%)
Jul 20, 2022 30.99 31.69 30.53 31.55 1,823,505 +0.58(+1.86%)
Jul 19, 2022 29.98 31.08 29.98 30.97 1,628,470 +1.53(+5.19%)
Jul 18, 2022 29.59 30.07 29.33 29.44 1,695,454 +0.16(+0.53%)
Jul 15, 2022 28.39 29.45 28.16 29.29 2,709,400 +1.36(+4.88%)
Jul 14, 2022 28.03 28.03 27.45 27.93 1,482,411 -0.64(-2.24%)
Jul 13, 2022 28.36 28.69 27.82 28.57 1,307,375 -0.34(-1.17%)
Jul 12, 2022 29.08 29.59 28.75 28.91 2,030,677 +0.00(+0.00%)
Jul 11, 2022 29.09 29.11 28.56 28.91 1,732,766 -0.36(-1.22%)
Jul 08, 2022 29.55 29.88 29.01 29.26 2,121,386 -0.63(-2.11%)
Jul 07, 2022 29.51 30.03 29.44 29.89 1,713,347 +0.91(+3.12%)
Jul 06, 2022 29.65 30.12 28.74 28.99 2,430,441 -0.74(-2.49%)
Jul 05, 2022 28.72 29.81 28.16 29.73 1,751,673 +0.38(+1.28%)
Jul 01, 2022 28.92 29.59 28.52 29.35 1,594,019 +0.39(+1.36%)
Jun 30, 2022 28.97 29.30 28.03 28.96 1,989,254 -0.72(-2.43%)
Jun 29, 2022 30.13 30.21 29.12 29.68 1,782,871 -0.46(-1.52%)
Jun 28, 2022 31.09 31.47 30.09 30.14 1,850,544 -0.75(-2.43%)
Jun 27, 2022 31.24 31.50 30.81 30.89 1,516,589 -0.31(-1.00%)
Jun 24, 2022 30.71 31.42 30.42 31.20 4,854,699 +1.11(+3.68%)
Jun 23, 2022 29.53 30.37 29.43 30.09 2,081,164 +0.57(+1.92%)
Jun 22, 2022 29.02 29.71 28.94 29.53 2,672,926 -0.21(-0.71%)
Jun 21, 2022 30.52 30.84 29.61 29.74 3,145,506 +0.14(+0.46%)
Jun 17, 2022 29.14 29.93 29.00 29.60 5,867,762 +0.66(+2.28%)
Jun 16, 2022 30.24 30.43 28.56 28.94 3,529,356 -2.53(-8.05%)
Jun 15, 2022 30.90 32.02 30.76 31.48 5,170,679 +1.12(+3.68%)
Jun 14, 2022 30.73 30.92 30.00 30.36 2,100,022 -0.20(-0.66%)
Jun 13, 2022 31.79 31.84 30.29 30.56 2,952,892 -2.33(-7.09%)
Jun 10, 2022 33.70 33.96 32.54 32.89 1,844,442 -1.66(-4.79%)
Jun 09, 2022 35.10 35.34 34.54 34.55 3,008,381 -0.74(-2.10%)
Jun 08, 2022 36.19 36.19 35.17 35.29 2,186,047 -0.84(-2.33%)
Jun 07, 2022 36.14 36.54 35.71 36.13 3,207,422 -0.33(-0.90%)
Jun 06, 2022 36.84 37.26 36.29 36.46 1,957,523 +0.12(+0.33%)
Jun 03, 2022 35.66 36.57 35.46 36.34 1,896,017 +0.07(+0.20%)
Jun 02, 2022 35.12 36.28 35.03 36.27 1,239,627 +1.08(+3.07%)
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.