Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.79 24.75 23.12 24.42 5,096,618 -0.35(-1.42%)
Feb 27, 2020 24.73 25.29 24.10 24.77 3,083,642 -0.82(-3.19%)
Feb 26, 2020 25.23 25.86 25.14 25.59 3,131,341 +0.46(+1.84%)
Feb 25, 2020 26.67 26.82 25.09 25.13 4,846,969 -1.40(-5.27%)
Feb 24, 2020 25.74 26.73 25.35 26.53 3,302,699 -0.31(-1.15%)
Feb 21, 2020 26.71 26.98 26.31 26.83 2,006,042 -0.08(-0.29%)
Feb 20, 2020 27.34 27.48 26.48 26.91 2,415,902 -0.33(-1.23%)
Feb 19, 2020 27.53 27.87 27.05 27.25 3,200,509 -0.21(-0.78%)
Feb 18, 2020 27.55 27.87 26.99 27.46 4,183,369 -0.11(-0.40%)
Feb 14, 2020 27.93 28.12 27.27 27.57 2,189,924 -0.48(-1.71%)
Feb 13, 2020 28.62 28.70 27.95 28.05 2,842,688 -0.64(-2.23%)
Feb 12, 2020 28.61 28.83 28.44 28.69 964,167 +0.08(+0.27%)
Feb 11, 2020 28.25 28.84 28.25 28.62 1,526,022 +0.16(+0.57%)
Feb 10, 2020 27.98 28.58 27.98 28.45 2,228,877 +0.46(+1.64%)
Feb 07, 2020 27.54 28.25 27.47 27.99 2,728,838 +0.36(+1.29%)
Feb 06, 2020 27.64 27.78 26.92 27.64 4,114,673 -0.18(-0.64%)
Feb 05, 2020 27.98 28.53 27.14 27.81 5,562,369 -0.72(-2.51%)
Feb 04, 2020 27.71 28.68 27.71 28.53 4,067,199 +1.11(+4.04%)
Feb 03, 2020 27.80 28.12 27.31 27.42 2,269,808 -0.24(-0.86%)
Jan 31, 2020 27.78 27.86 27.10 27.66 1,925,921 -0.14(-0.52%)
Jan 30, 2020 28.33 28.80 27.44 27.81 6,583,036 -0.88(-3.06%)
Jan 29, 2020 28.54 28.85 28.35 28.68 2,111,030 +0.44(+1.57%)
Jan 28, 2020 27.60 28.51 27.60 28.24 1,770,755 +0.21(+0.76%)
Jan 27, 2020 28.02 28.21 27.57 28.03 2,148,197 -0.69(-2.40%)
Jan 24, 2020 29.65 29.79 28.50 28.72 2,260,333 -0.62(-2.12%)
Jan 23, 2020 29.31 29.41 28.96 29.34 1,515,103 +0.14(+0.50%)
Jan 22, 2020 28.79 29.28 28.53 29.19 4,436,885 +0.74(+2.60%)
Jan 21, 2020 28.29 28.91 28.20 28.45 1,917,003 +0.11(+0.39%)
Jan 17, 2020 28.32 28.37 28.08 28.34 1,816,838 +0.29(+1.03%)
Jan 16, 2020 27.35 28.10 27.35 28.05 2,139,789 +0.80(+2.94%)
Jan 15, 2020 26.77 27.47 26.73 27.25 2,459,020 +0.49(+1.81%)
Jan 14, 2020 27.04 27.33 26.72 26.77 2,388,823 -0.18(-0.66%)
Jan 13, 2020 26.87 27.08 26.76 26.95 4,351,272 +0.09(+0.32%)
Jan 10, 2020 27.15 27.15 26.78 26.86 4,353,461 -0.20(-0.72%)
Jan 09, 2020 27.00 27.24 26.72 27.06 2,668,222 +0.25(+0.92%)
Jan 08, 2020 26.82 26.85 26.62 26.81 1,607,482 +0.11(+0.41%)
Jan 07, 2020 26.66 26.90 26.64 26.70 1,678,877 -0.09(-0.32%)
Jan 06, 2020 26.71 26.90 26.20 26.78 3,478,130 +0.00(+0.00%)
Jan 03, 2020 27.25 27.25 26.06 26.78 3,446,861 -0.49(-1.78%)
Jan 02, 2020 27.47 27.64 26.68 27.27 13,239,988 -0.05(-0.19%)
Dec 31, 2019 27.09 27.68 27.03 27.32 1,599,963 +0.28(+1.04%)
Dec 30, 2019 26.59 27.31 26.51 27.04 1,504,020 +0.45(+1.70%)
Dec 27, 2019 26.61 26.78 26.42 26.59 724,246 -0.03(-0.10%)
Dec 26, 2019 26.53 26.62 26.13 26.61 959,395 +0.09(+0.32%)
Dec 24, 2019 26.40 26.64 26.27 26.53 301,651 +0.11(+0.42%)
Dec 23, 2019 26.65 26.71 26.19 26.42 1,557,707 -0.17(-0.64%)
Dec 20, 2019 26.88 26.88 26.44 26.59 1,007,815 -0.05(-0.19%)
Dec 19, 2019 26.04 26.92 25.98 26.64 2,520,126 +0.38(+1.46%)
Dec 18, 2019 26.05 26.47 26.05 26.26 1,054,279 +0.21(+0.82%)
Dec 17, 2019 25.93 26.45 25.85 26.04 1,410,195 +0.21(+0.82%)
Dec 16, 2019 25.46 25.91 25.34 25.83 1,226,130 +0.55(+2.16%)
Dec 13, 2019 25.29 25.54 24.77 25.29 1,358,665 -0.12(-0.47%)
Dec 12, 2019 25.55 25.69 25.29 25.40 1,477,931 -0.30(-1.16%)
Dec 11, 2019 25.02 25.77 25.02 25.70 1,261,719 +0.64(+2.55%)
Dec 10, 2019 24.88 25.44 24.82 25.06 804,677 +0.22(+0.89%)
Dec 09, 2019 25.11 25.37 24.83 24.84 835,688 -0.27(-1.09%)
Dec 06, 2019 25.15 25.40 25.01 25.11 1,021,201 +0.03(+0.10%)
Dec 05, 2019 24.92 25.32 24.89 25.09 975,465 +0.20(+0.79%)
Dec 04, 2019 24.52 25.12 24.52 24.89 1,015,072 +0.53(+2.17%)
Dec 03, 2019 24.73 24.98 24.25 24.37 1,606,007 -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.