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 (%)
Jan 31, 2022 44.49 46.84 2,974,280 +2.34(+5.26%)
Jan 28, 2022 42.92 44.54 42.15 44.50 1,724,834 +1.42(+3.30%)
Jan 27, 2022 43.60 44.66 42.79 43.08 3,005,824 +0.41(+0.97%)
Jan 26, 2022 44.25 44.83 42.35 42.67 1,964,376 -0.54(-1.25%)
Jan 25, 2022 42.99 43.77 42.40 43.21 1,612,421 -0.87(-1.98%)
Jan 24, 2022 43.20 44.24 41.27 44.08 3,994,183 -0.96(-2.14%)
Jan 21, 2022 46.15 46.44 44.92 45.04 2,256,836 -1.48(-3.18%)
Jan 20, 2022 46.82 47.95 46.31 46.52 2,636,004 +0.10(+0.22%)
Jan 19, 2022 47.26 47.57 46.21 46.42 2,191,424 -0.50(-1.06%)
Jan 18, 2022 46.05 47.03 45.56 46.92 3,193,581 -0.06(-0.12%)
Jan 14, 2022 46.97 0 -0.62(-1.31%)
Jan 13, 2022 49.45 49.67 47.52 47.59 3,401,580 -0.81(-1.67%)
Jan 12, 2022 48.15 49.04 47.80 48.40 3,000,060 +0.52(+1.09%)
Jan 11, 2022 46.58 48.06 46.06 47.88 2,301,917 +1.87(+4.07%)
Jan 10, 2022 46.06 46.48 44.73 46.01 2,049,765 -0.81(-1.72%)
Jan 07, 2022 47.22 47.65 46.66 46.81 1,075,941 -0.40(-0.85%)
Jan 06, 2022 48.07 48.07 46.38 47.22 2,722,948 +0.05(+0.12%)
Jan 05, 2022 51.14 51.28 47.05 47.16 2,623,158 -3.83(-7.50%)
Jan 04, 2022 50.24 51.38 50.00 50.99 2,847,973 +1.25(+2.51%)
Jan 03, 2022 50.50 51.29 49.59 49.74 1,157,437 -0.63(-1.26%)
Dec 31, 2021 49.87 50.49 49.73 50.38 731,900 +0.52(+1.05%)
Dec 30, 2021 49.86 50.63 49.82 49.85 481,008 -0.04(-0.07%)
Dec 29, 2021 50.77 50.99 49.87 49.89 745,374 -1.01(-1.98%)
Dec 28, 2021 51.82 51.97 50.59 50.90 1,076,198 -0.62(-1.21%)
Dec 27, 2021 51.21 51.56 51.06 51.52 576,012 +0.61(+1.19%)
Dec 23, 2021 50.37 51.46 50.08 50.92 2,144,275 +0.85(+1.70%)
Dec 22, 2021 47.71 50.24 47.60 50.06 2,190,569 +2.35(+4.92%)
Dec 21, 2021 47.22 47.81 47.13 47.71 1,239,931 +1.28(+2.77%)
Dec 20, 2021 46.70 46.70 45.24 46.43 2,445,678 -1.28(-2.69%)
Dec 17, 2021 46.90 47.93 46.20 47.71 2,786,010 +0.38(+0.79%)
Dec 16, 2021 49.57 49.97 47.01 47.34 2,141,865 -1.32(-2.72%)
Dec 15, 2021 48.03 48.98 46.83 48.66 1,936,721 +0.48(+0.99%)
Dec 14, 2021 48.00 48.92 47.64 48.18 1,299,090 -0.43(-0.89%)
Dec 13, 2021 49.66 50.00 48.59 48.61 1,791,496 -1.05(-2.11%)
Dec 10, 2021 49.98 50.33 49.30 49.66 991,149 +0.17(+0.35%)
Dec 09, 2021 49.93 50.56 49.28 49.48 2,344,282 -0.70(-1.39%)
Dec 08, 2021 50.01 50.65 49.82 50.18 2,929,004 +0.06(+0.11%)
Dec 07, 2021 50.04 51.05 49.79 50.13 1,887,805 +0.75(+1.52%)
Dec 06, 2021 49.02 49.86 48.18 49.37 3,864,881 +0.59(+1.20%)
Dec 03, 2021 50.81 51.15 48.20 48.79 3,987,860 -1.87(-3.69%)
Dec 02, 2021 49.15 51.16 48.68 50.66 4,216,991 +1.40(+2.85%)
Dec 01, 2021 50.93 52.04 49.23 49.26 2,953,547 -0.93(-1.85%)
Nov 30, 2021 51.73 51.88 50.03 50.18 4,724,480 -1.94(-3.71%)
Nov 29, 2021 51.15 52.30 51.15 52.12 1,629,219 +1.88(+3.74%)
Nov 26, 2021 50.73 50.93 49.72 50.24 1,307,074 -2.25(-4.28%)
Nov 24, 2021 51.54 52.61 51.28 52.49 1,312,629 +0.65(+1.26%)
Nov 23, 2021 52.72 53.03 51.55 51.83 2,570,942 -0.95(-1.79%)
Nov 22, 2021 54.58 54.69 52.25 52.78 6,716,784 -1.36(-2.51%)
Nov 19, 2021 54.32 54.32 53.72 54.14 1,199,380 -0.28(-0.51%)
Nov 18, 2021 54.32 54.76 54.39 54.41 952,498 +0.05(+0.08%)
Nov 17, 2021 54.36 54.81 54.13 54.37 1,231,638 -0.28(-0.52%)
Nov 16, 2021 54.46 54.99 53.98 54.65 997,263 +0.30(+0.56%)
Nov 15, 2021 55.45 55.62 54.27 54.35 1,704,403 -0.84(-1.51%)
Nov 12, 2021 54.11 55.42 53.98 55.18 6,108,666 +1.10(+2.04%)
Nov 11, 2021 53.67 54.20 53.44 54.08 2,155,524 +0.88(+1.66%)
Nov 10, 2021 53.62 53.20 2,078,853 -1.35(-2.47%)
Nov 09, 2021 54.32 54.58 53.60 54.55 1,472,553 +0.69(+1.28%)
Nov 08, 2021 54.75 55.16 53.64 53.86 1,734,397 -0.81(-1.48%)
Nov 05, 2021 54.31 55.00 54.13 54.67 4,589,839 +0.80(+1.49%)
Nov 04, 2021 53.17 53.98 52.59 53.87 3,544,253 +1.20(+2.27%)
Nov 03, 2021 50.60 52.71 50.26 52.67 4,032,013 +2.12(+4.19%)
Nov 02, 2021 50.59 51.01 50.17 50.55 3,407,155 -0.10(-0.20%)
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.