Skip to main content

The Carlyle Group (NQ: CG )

43.70 +1.38 (+3.25%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 13.88 14.02 13.69 13.89 0 -0.06(-0.45%)
Sep 26, 2013 13.71 13.96 13.61 13.95 0 +0.31(+2.31%)
Sep 25, 2013 13.36 13.65 13.29 13.64 0 +0.34(+2.52%)
Sep 24, 2013 13.24 13.39 13.18 13.30 0 +0.07(+0.51%)
Sep 23, 2013 13.15 13.32 13.07 13.23 0 +0.07(+0.52%)
Sep 20, 2013 13.64 13.64 13.15 13.17 0 -0.31(-2.33%)
Sep 19, 2013 13.83 13.87 13.42 13.48 0 -0.30(-2.20%)
Sep 18, 2013 13.81 13.96 13.67 13.78 0 -0.01(-0.04%)
Sep 17, 2013 13.79 13.83 13.40 13.79 0 +0.26(+1.90%)
Sep 16, 2013 13.61 13.60 13.31 13.53 0 +0.01(+0.08%)
Sep 13, 2013 13.47 13.59 13.41 13.52 0 +0.06(+0.47%)
Sep 12, 2013 13.36 13.55 13.18 13.46 0 +0.14(+1.06%)
Sep 11, 2013 13.26 13.47 13.20 13.32 0 -0.02(-0.12%)
Sep 10, 2013 13.33 13.58 13.29 13.33 0 +0.04(+0.32%)
Sep 09, 2013 13.15 13.50 13.15 13.29 0 +0.17(+1.28%)
Sep 06, 2013 13.47 13.47 13.12 13.12 0 -0.24(-1.80%)
Sep 05, 2013 13.17 13.43 13.17 13.37 0 +0.20(+1.55%)
Sep 04, 2013 13.26 13.61 13.14 13.16 0 -0.14(-1.02%)
Sep 03, 2013 13.87 13.87 13.25 13.30 0 -0.42(-3.06%)
Aug 30, 2013 13.87 13.95 13.67 13.72 0 -0.10(-0.72%)
Aug 29, 2013 13.61 13.88 13.61 13.82 0 +0.12(+0.86%)
Aug 28, 2013 13.39 13.81 13.39 13.70 0 +0.33(+2.45%)
Aug 27, 2013 13.77 13.96 13.36 13.37 0 -0.62(-4.42%)
Aug 26, 2013 13.90 14.15 13.81 13.99 0 +0.09(+0.64%)
Aug 23, 2013 13.98 14.19 13.85 13.90 0 +0.01(+0.08%)
Aug 22, 2013 13.52 14.17 13.52 13.89 0 +0.44(+3.27%)
Aug 21, 2013 13.16 13.52 13.16 13.45 0 +0.14(+1.02%)
Aug 20, 2013 13.04 13.37 13.04 13.31 0 +0.35(+2.67%)
Aug 19, 2013 13.38 13.50 12.92 12.97 0 -0.50(-3.70%)
Aug 16, 2013 13.63 13.75 13.31 13.47 0 -0.14(-1.04%)
Aug 15, 2013 13.85 13.96 13.43 13.61 1,075,447 -0.47(-3.35%)
Aug 14, 2013 13.91 14.29 13.91 14.08 0 -0.06(-0.44%)
Aug 13, 2013 14.07 14.20 14.04 14.14 379,851 +0.04(+0.26%)
Aug 12, 2013 14.03 14.37 14.03 14.10 616,260 -0.07(-0.48%)
Aug 09, 2013 14.23 14.34 13.89 14.17 1,274,140 -0.08(-0.59%)
Aug 08, 2013 14.33 14.60 14.10 14.26 1,983,908 -0.40(-2.75%)
Aug 07, 2013 14.78 14.80 14.39 14.66 1,585,730 -0.17(-1.17%)
Aug 06, 2013 15.05 15.25 14.83 14.83 848,561 -0.09(-0.63%)
Aug 05, 2013 14.96 15.09 14.78 14.93 465,368 -0.01(-0.07%)
Aug 02, 2013 15.12 15.22 14.86 14.94 710,435 -0.16(-1.04%)
Aug 01, 2013 14.83 15.19 14.70 15.09 974,878 +0.43(+2.93%)
Jul 31, 2013 14.73 14.90 14.62 14.67 0 +0.00(+0.00%)
Jul 30, 2013 14.56 14.77 14.56 14.67 0 +0.16(+1.12%)
Jul 29, 2013 14.80 14.91 14.47 14.50 495,741 -0.29(-1.98%)
Jul 26, 2013 14.71 14.99 14.68 14.80 0 +0.02(+0.14%)
Jul 25, 2013 14.93 15.04 14.61 14.78 0 -0.16(-1.05%)
Jul 24, 2013 15.15 15.26 14.71 14.93 0 -0.09(-0.63%)
Jul 23, 2013 15.19 15.25 14.95 15.03 0 -0.08(-0.55%)
Jul 22, 2013 15.15 15.18 14.83 15.11 0 +0.28(+1.91%)
Jul 19, 2013 14.46 15.03 14.42 14.83 984,742 +0.41(+2.87%)
Jul 18, 2013 14.20 14.53 14.09 14.41 0 +0.38(+2.73%)
Jul 17, 2013 13.94 14.20 13.94 14.03 866,110 +0.13(+0.90%)
Jul 16, 2013 14.15 14.20 13.88 13.91 0 -0.24(-1.70%)
Jul 15, 2013 14.07 14.20 14.05 14.15 0 +0.13(+0.93%)
Jul 12, 2013 13.81 14.02 13.81 14.02 0 +0.20(+1.48%)
Jul 11, 2013 13.70 13.85 13.64 13.81 0 +0.30(+2.21%)
Jul 10, 2013 14.04 14.04 13.47 13.51 0 -0.43(-3.12%)
Jul 09, 2013 13.58 14.04 13.53 13.95 0 +0.49(+3.60%)
Jul 08, 2013 13.37 13.61 13.31 13.46 0 +0.17(+1.32%)
Jul 05, 2013 13.37 13.37 13.14 13.29 0 +0.15(+1.16%)
Jul 03, 2013 13.20 13.27 13.09 13.14 0 -0.08(-0.63%)
Jul 02, 2013 13.13 13.43 13.10 13.22 0 +0.01(+0.08%)
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.