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 (%)
Sep 30, 2015 14.79 14.80 14.37 14.54 1,023,255 +0.04(+0.30%)
Sep 29, 2015 15.15 15.24 14.43 14.50 1,264,119 -0.48(-3.18%)
Sep 28, 2015 15.80 15.91 14.89 14.97 1,226,802 -0.93(-5.88%)
Sep 25, 2015 16.45 16.45 15.89 15.91 1,318,104 -0.17(-1.08%)
Sep 24, 2015 16.45 16.53 15.70 16.08 1,169,819 -0.53(-3.18%)
Sep 23, 2015 17.01 17.09 16.54 16.61 637,898 -0.34(-1.99%)
Sep 22, 2015 17.29 17.60 16.80 16.95 913,309 -0.41(-2.34%)
Sep 21, 2015 17.58 17.58 17.27 17.35 699,477 +0.05(+0.30%)
Sep 18, 2015 17.84 17.84 17.29 17.30 1,483,085 -0.63(-3.52%)
Sep 17, 2015 17.72 18.35 17.47 17.93 875,423 +0.43(+2.47%)
Sep 16, 2015 17.94 17.97 17.47 17.50 595,425 -0.23(-1.32%)
Sep 15, 2015 17.52 17.86 17.42 17.73 556,713 +0.12(+0.69%)
Sep 14, 2015 17.78 17.84 17.39 17.61 415,686 -0.21(-1.17%)
Sep 11, 2015 17.73 17.98 17.48 17.82 474,103 +0.11(+0.64%)
Sep 10, 2015 17.83 17.96 17.53 17.71 372,031 -0.17(-0.97%)
Sep 09, 2015 18.23 18.44 17.80 17.88 492,858 -0.22(-1.20%)
Sep 08, 2015 17.89 18.14 17.73 18.10 544,576 +0.64(+3.67%)
Sep 04, 2015 17.48 17.46 17.46 17.46 667,913 -0.34(-1.90%)
Sep 03, 2015 17.60 18.40 17.35 17.80 946,493 +0.52(+3.01%)
Sep 02, 2015 17.71 17.77 17.00 17.28 1,496,504 -0.17(-0.99%)
Sep 01, 2015 18.00 18.25 17.37 17.45 1,285,627 -0.87(-4.73%)
Aug 31, 2015 18.77 18.94 18.19 18.31 1,149,480 -0.64(-3.38%)
Aug 28, 2015 19.24 19.51 18.87 18.96 758,822 -0.37(-1.93%)
Aug 27, 2015 19.11 19.61 18.81 19.33 1,693,970 +1.06(+5.78%)
Aug 26, 2015 17.91 18.36 17.67 18.27 1,044,001 +0.66(+3.73%)
Aug 25, 2015 18.82 18.90 17.61 17.61 2,544,640 +0.32(+1.85%)
Aug 24, 2015 17.42 18.29 17.06 17.29 1,713,392 -1.02(-5.58%)
Aug 21, 2015 18.46 18.71 18.06 18.31 1,516,918 -0.25(-1.35%)
Aug 20, 2015 19.25 19.52 18.55 18.57 1,295,744 -0.97(-4.96%)
Aug 19, 2015 19.73 20.10 19.45 19.54 871,814 -0.41(-2.04%)
Aug 18, 2015 19.20 20.43 19.09 19.94 1,795,512 -0.51(-2.50%)
Aug 17, 2015 20.82 20.98 20.16 20.45 760,700 -1.00(-4.68%)
Aug 14, 2015 21.06 21.71 21.06 21.46 941,878 +0.40(+1.89%)
Aug 13, 2015 21.23 21.51 20.81 21.06 1,060,396 +0.11(+0.54%)
Aug 12, 2015 20.86 21.02 20.25 20.95 932,650 -0.07(-0.33%)
Aug 11, 2015 21.81 21.86 20.63 21.02 1,721,687 -0.77(-3.54%)
Aug 10, 2015 21.74 22.03 21.38 21.79 942,288 +0.13(+0.60%)
Aug 07, 2015 21.76 21.86 21.16 21.66 796,827 -0.11(-0.52%)
Aug 06, 2015 22.37 22.37 21.44 21.77 1,136,243 -0.29(-1.30%)
Aug 05, 2015 22.85 22.94 21.89 22.05 930,854 -0.39(-1.74%)
Aug 04, 2015 22.07 22.73 22.07 22.44 1,580,574 -0.10(-0.46%)
Aug 03, 2015 23.08 23.08 22.50 22.55 1,920,700 -0.48(-2.10%)
Jul 31, 2015 23.09 23.24 22.79 23.03 426,975 +0.07(+0.30%)
Jul 30, 2015 22.94 23.14 22.59 22.96 476,758 +0.16(+0.68%)
Jul 29, 2015 22.86 23.08 22.07 22.81 1,136,346 +0.29(+1.27%)
Jul 28, 2015 22.53 22.79 22.21 22.52 1,176,345 +0.03(+0.12%)
Jul 27, 2015 22.43 22.80 22.17 22.50 758,792 -0.14(-0.61%)
Jul 24, 2015 23.48 23.59 22.51 22.63 863,979 -0.65(-2.79%)
Jul 23, 2015 24.06 24.11 23.08 23.28 764,195 -0.61(-2.57%)
Jul 22, 2015 24.10 24.45 23.71 23.90 858,256 -0.35(-1.46%)
Jul 21, 2015 24.05 24.30 23.81 24.25 709,887 +0.19(+0.79%)
Jul 20, 2015 24.42 24.59 24.04 24.06 408,365 -0.53(-2.15%)
Jul 17, 2015 24.74 24.86 24.42 24.59 451,059 -0.02(-0.07%)
Jul 16, 2015 25.07 25.07 24.50 24.61 499,254 -0.03(-0.14%)
Jul 15, 2015 24.75 24.88 24.36 24.64 574,109 +0.07(+0.28%)
Jul 14, 2015 23.95 24.77 23.95 24.57 1,101,380 +0.48(+2.01%)
Jul 13, 2015 23.98 24.17 23.78 24.09 930,377 +0.34(+1.42%)
Jul 10, 2015 23.89 24.11 23.45 23.75 618,245 +0.00(+0.00%)
Jul 09, 2015 23.46 24.01 23.40 23.75 415,492 +0.43(+1.86%)
Jul 08, 2015 24.00 24.11 23.24 23.32 490,502 -0.87(-3.58%)
Jul 07, 2015 24.16 24.23 23.05 24.18 1,216,261 -0.04(-0.18%)
Jul 06, 2015 24.63 24.77 24.03 24.23 581,410 -0.55(-2.24%)
Jul 02, 2015 24.58 24.78 24.78 24.78 555,150 +0.36(+1.49%)
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.