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 (%)
Feb 28, 2020 23.78 24.74 23.11 24.41 5,098,948 -0.35(-1.42%)
Feb 27, 2020 24.72 25.28 24.09 24.76 3,085,052 -0.81(-3.19%)
Feb 26, 2020 25.22 25.84 25.12 25.58 3,132,773 +0.46(+1.84%)
Feb 25, 2020 26.66 26.81 25.08 25.12 4,849,185 -1.40(-5.27%)
Feb 24, 2020 25.73 26.72 25.34 26.51 3,304,209 -0.31(-1.15%)
Feb 21, 2020 26.69 26.97 26.30 26.82 2,006,959 -0.08(-0.29%)
Feb 20, 2020 27.33 27.47 26.47 26.90 2,417,006 -0.33(-1.23%)
Feb 19, 2020 27.52 27.86 27.04 27.23 3,201,973 -0.21(-0.78%)
Feb 18, 2020 27.53 27.86 26.98 27.45 4,185,282 -0.11(-0.40%)
Feb 14, 2020 27.92 28.11 27.26 27.56 2,190,926 -0.48(-1.71%)
Feb 13, 2020 28.61 28.69 27.94 28.04 2,843,987 -0.64(-2.23%)
Feb 12, 2020 28.59 28.82 28.43 28.68 964,608 +0.08(+0.27%)
Feb 11, 2020 28.24 28.82 28.24 28.60 1,526,719 +0.16(+0.57%)
Feb 10, 2020 27.97 28.57 27.97 28.44 2,229,896 +0.46(+1.64%)
Feb 07, 2020 27.53 28.24 27.46 27.98 2,730,086 +0.36(+1.29%)
Feb 06, 2020 27.62 27.77 26.91 27.62 4,116,554 -0.18(-0.64%)
Feb 05, 2020 27.96 28.52 27.13 27.80 5,564,912 -0.71(-2.51%)
Feb 04, 2020 27.70 28.67 27.70 28.52 4,069,058 +1.11(+4.04%)
Feb 03, 2020 27.79 28.11 27.30 27.41 2,270,845 -0.24(-0.86%)
Jan 31, 2020 27.77 27.84 27.09 27.65 1,926,801 -0.14(-0.52%)
Jan 30, 2020 28.31 28.79 27.43 27.79 6,586,045 -0.88(-3.06%)
Jan 29, 2020 28.53 28.83 28.34 28.67 2,111,995 +0.44(+1.57%)
Jan 28, 2020 27.59 28.50 27.59 28.23 1,771,565 +0.21(+0.76%)
Jan 27, 2020 28.01 28.19 27.56 28.01 2,149,179 -0.69(-2.40%)
Jan 24, 2020 29.63 29.78 28.48 28.70 2,261,366 -0.62(-2.12%)
Jan 23, 2020 29.29 29.39 28.94 29.33 1,515,795 +0.14(+0.50%)
Jan 22, 2020 28.77 29.27 28.52 29.18 4,438,913 +0.74(+2.60%)
Jan 21, 2020 28.28 28.90 28.19 28.44 1,917,879 +0.11(+0.39%)
Jan 17, 2020 28.30 28.36 28.07 28.33 1,817,669 +0.29(+1.03%)
Jan 16, 2020 27.33 28.08 27.33 28.04 2,140,767 +0.80(+2.94%)
Jan 15, 2020 26.75 27.45 26.72 27.24 2,460,145 +0.49(+1.81%)
Jan 14, 2020 27.03 27.32 26.70 26.75 2,389,915 -0.18(-0.66%)
Jan 13, 2020 26.86 27.07 26.75 26.93 4,353,261 +0.09(+0.32%)
Jan 10, 2020 27.14 27.14 26.76 26.85 4,355,451 -0.20(-0.72%)
Jan 09, 2020 26.98 27.23 26.71 27.04 2,669,441 +0.25(+0.92%)
Jan 08, 2020 26.81 26.84 26.61 26.80 1,608,217 +0.11(+0.41%)
Jan 07, 2020 26.64 26.89 26.63 26.69 1,679,644 -0.09(-0.32%)
Jan 06, 2020 26.70 26.89 26.18 26.77 3,479,720 +0.00(+0.00%)
Jan 03, 2020 27.24 27.24 26.05 26.77 3,448,437 -0.49(-1.78%)
Jan 02, 2020 27.45 27.63 26.67 27.26 13,246,041 -0.05(-0.19%)
Dec 31, 2019 27.08 27.67 27.02 27.31 1,600,695 +0.28(+1.04%)
Dec 30, 2019 26.58 27.30 26.50 27.03 1,504,707 +0.45(+1.70%)
Dec 27, 2019 26.59 26.77 26.41 26.58 724,577 -0.03(-0.10%)
Dec 26, 2019 26.52 26.61 26.12 26.60 959,834 +0.09(+0.32%)
Dec 24, 2019 26.39 26.63 26.26 26.52 301,789 +0.11(+0.42%)
Dec 23, 2019 26.64 26.70 26.18 26.41 1,558,420 -0.17(-0.64%)
Dec 20, 2019 26.87 26.87 26.43 26.58 1,008,275 -0.05(-0.19%)
Dec 19, 2019 26.03 26.91 25.96 26.63 2,521,278 +0.38(+1.46%)
Dec 18, 2019 26.04 26.46 26.04 26.24 1,054,761 +0.21(+0.82%)
Dec 17, 2019 25.92 26.44 25.84 26.03 1,410,840 +0.21(+0.82%)
Dec 16, 2019 25.45 25.90 25.32 25.82 1,226,691 +0.54(+2.16%)
Dec 13, 2019 25.28 25.53 24.75 25.27 1,359,287 -0.12(-0.47%)
Dec 12, 2019 25.54 25.67 25.28 25.39 1,478,607 -0.30(-1.16%)
Dec 11, 2019 25.01 25.76 25.01 25.69 1,262,296 +0.64(+2.55%)
Dec 10, 2019 24.87 25.43 24.81 25.05 805,045 +0.22(+0.89%)
Dec 09, 2019 25.10 25.36 24.82 24.83 836,070 -0.27(-1.09%)
Dec 06, 2019 25.14 25.38 25.00 25.10 1,021,667 +0.03(+0.10%)
Dec 05, 2019 24.91 25.31 24.88 25.08 975,911 +0.20(+0.79%)
Dec 04, 2019 24.51 25.11 24.51 24.88 1,015,536 +0.53(+2.17%)
Dec 03, 2019 24.72 24.97 24.24 24.35 1,606,741 -0.87(-3.44%)
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.