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 (%)
Oct 31, 2022 26.78 26.84 26.28 26.54 4,488,761 -0.47(-1.74%)
Oct 28, 2022 26.46 27.05 26.07 27.01 2,054,541 +0.38(+1.41%)
Oct 27, 2022 26.82 26.95 26.39 26.64 1,556,577 +0.30(+1.14%)
Oct 26, 2022 26.01 26.81 25.94 26.33 3,054,722 +0.20(+0.75%)
Oct 25, 2022 24.87 26.17 24.87 26.14 4,003,702 +1.28(+5.13%)
Oct 24, 2022 25.03 25.06 24.30 24.86 2,143,367 +0.08(+0.34%)
Oct 21, 2022 24.08 24.89 23.69 24.78 4,086,284 +0.68(+2.80%)
Oct 20, 2022 24.31 24.84 23.84 24.10 2,873,109 -0.21(-0.85%)
Oct 19, 2022 24.88 24.96 23.85 24.31 6,605,930 -0.92(-3.65%)
Oct 18, 2022 25.67 25.80 24.90 25.23 2,553,411 +0.45(+1.82%)
Oct 17, 2022 24.66 25.31 24.59 24.78 3,261,036 +0.91(+3.81%)
Oct 14, 2022 25.45 25.55 23.83 23.87 1,918,469 -1.12(-4.47%)
Oct 13, 2022 23.46 25.19 23.08 24.98 2,747,072 +0.79(+3.26%)
Oct 12, 2022 24.06 24.49 23.59 24.20 4,389,089 -0.09(-0.39%)
Oct 11, 2022 24.53 24.60 23.86 24.29 2,961,969 -0.40(-1.63%)
Oct 10, 2022 25.12 25.65 24.53 24.69 2,412,994 -0.34(-1.35%)
Oct 07, 2022 25.40 25.51 24.77 25.03 2,359,398 -0.91(-3.51%)
Oct 06, 2022 26.48 26.69 25.85 25.94 1,643,519 -0.65(-2.44%)
Oct 05, 2022 25.98 26.65 25.87 26.59 2,415,024 -0.01(-0.04%)
Oct 04, 2022 26.26 26.79 25.91 26.60 3,435,462 +1.32(+5.24%)
Oct 03, 2022 24.85 25.53 24.46 25.27 3,692,986 +1.02(+4.22%)
Sep 30, 2022 24.70 24.93 24.20 24.25 3,194,952 -0.38(-1.52%)
Sep 29, 2022 25.24 25.24 24.44 24.63 1,754,408 -1.11(-4.30%)
Sep 28, 2022 25.19 25.87 25.04 25.73 2,152,045 +0.71(+2.85%)
Sep 27, 2022 25.33 25.71 24.68 25.02 2,014,522 +0.17(+0.68%)
Sep 26, 2022 24.99 25.42 24.50 24.85 2,921,469 -0.44(-1.74%)
Sep 23, 2022 26.16 26.16 24.79 25.29 2,798,977 -1.15(-4.36%)
Sep 22, 2022 27.55 27.58 26.12 26.45 4,031,613 -1.06(-3.86%)
Sep 21, 2022 28.55 28.69 27.50 27.51 1,898,502 -0.76(-2.69%)
Sep 20, 2022 28.77 29.02 27.90 28.27 1,997,106 -0.99(-3.40%)
Sep 19, 2022 28.62 29.51 28.46 29.26 2,528,825 +0.27(+0.94%)
Sep 16, 2022 28.91 29.37 28.62 28.99 8,482,964 -0.50(-1.69%)
Sep 15, 2022 29.32 30.32 29.32 29.49 1,919,042 -0.19(-0.63%)
Sep 14, 2022 29.78 29.93 29.26 29.68 3,868,244 +0.12(+0.41%)
Sep 13, 2022 30.17 30.37 29.37 29.55 2,674,223 -1.80(-5.75%)
Sep 12, 2022 31.33 31.65 31.02 31.36 2,753,051 +0.32(+1.03%)
Sep 09, 2022 30.89 31.27 30.72 31.04 3,069,566 +0.49(+1.60%)
Sep 08, 2022 29.92 30.64 29.66 30.55 1,396,135 +0.21(+0.68%)
Sep 07, 2022 29.87 30.45 29.49 30.34 1,721,688 +0.63(+2.12%)
Sep 06, 2022 29.74 30.19 29.31 29.71 5,269,795 -0.56(-1.86%)
Sep 02, 2022 31.13 31.29 30.08 30.28 1,214,298 -0.38(-1.22%)
Sep 01, 2022 30.26 30.70 29.70 30.65 1,717,935 +0.12(+0.40%)
Aug 31, 2022 31.02 31.51 30.49 30.53 2,645,913 -0.13(-0.43%)
Aug 30, 2022 31.14 31.30 30.28 30.66 1,900,742 -0.17(-0.55%)
Aug 29, 2022 30.88 31.24 30.67 30.83 1,533,676 -0.23(-0.73%)
Aug 26, 2022 32.61 32.72 31.04 31.06 2,150,816 -1.47(-4.53%)
Aug 25, 2022 31.50 32.54 31.44 32.53 1,635,608 +1.10(+3.49%)
Aug 24, 2022 31.26 31.80 31.24 31.43 2,211,243 +0.15(+0.48%)
Aug 23, 2022 30.85 31.71 30.85 31.28 1,664,756 +0.43(+1.40%)
Aug 22, 2022 31.08 31.13 30.41 30.85 2,273,451 -0.65(-2.06%)
Aug 19, 2022 32.22 32.25 31.39 31.50 1,787,438 -1.00(-3.09%)
Aug 18, 2022 31.96 32.56 31.80 32.50 1,795,400 +0.38(+1.17%)
Aug 17, 2022 32.97 33.01 31.82 32.13 3,186,668 -1.45(-4.33%)
Aug 16, 2022 33.32 33.68 32.90 33.58 3,796,940 +0.15(+0.45%)
Aug 15, 2022 32.31 33.58 32.31 33.43 3,541,408 +0.39(+1.19%)
Aug 12, 2022 32.65 33.04 32.10 33.04 4,338,073 +0.80(+2.47%)
Aug 11, 2022 33.44 33.63 32.23 32.24 3,891,620 -0.94(-2.83%)
Aug 10, 2022 32.58 33.64 32.54 33.18 3,806,652 +1.15(+3.60%)
Aug 09, 2022 32.80 32.92 31.40 32.02 6,308,110 -1.10(-3.32%)
Aug 08, 2022 34.28 34.41 33.03 33.12 6,118,120 -2.20(-6.23%)
Aug 05, 2022 35.17 35.81 35.11 35.32 1,108,440 -0.39(-1.09%)
Aug 04, 2022 36.11 36.19 35.41 35.71 2,915,460 -0.35(-0.98%)
Aug 03, 2022 35.35 36.22 35.07 36.07 2,433,660 +0.96(+2.73%)
Aug 02, 2022 35.35 35.63 34.62 35.11 3,109,826 -0.71(-1.97%)
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.