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 (%)
May 31, 2013 15.41 15.56 15.19 15.29 301,511 -0.17(-1.12%)
May 30, 2013 15.54 15.70 15.34 15.46 0 -0.10(-0.67%)
May 29, 2013 16.05 16.09 15.46 15.56 360,857 -0.41(-2.59%)
May 28, 2013 15.96 16.23 15.84 15.98 793,217 +0.20(+1.26%)
May 24, 2013 15.52 15.90 15.52 15.78 0 +0.17(+1.07%)
May 23, 2013 15.63 15.69 15.25 15.61 0 -0.18(-1.13%)
May 22, 2013 16.23 16.42 15.50 15.79 0 -0.34(-2.08%)
May 21, 2013 15.85 16.16 15.81 16.12 0 +0.26(+1.65%)
May 20, 2013 15.97 16.23 15.78 15.86 0 +0.04(+0.23%)
May 17, 2013 15.89 15.99 15.68 15.82 0 +0.10(+0.67%)
May 16, 2013 16.02 16.06 15.57 15.72 901,309 -0.15(-0.93%)
May 15, 2013 15.57 16.06 15.57 15.87 0 +0.49(+3.21%)
May 13, 2013 15.65 15.74 15.23 15.37 0 -0.46(-2.88%)
May 10, 2013 16.25 16.28 15.62 15.83 0 -0.39(-2.42%)
May 09, 2013 16.80 16.83 16.17 16.22 0 -0.66(-3.88%)
May 08, 2013 16.78 16.92 16.72 16.88 0 +0.17(+1.04%)
May 07, 2013 16.88 16.93 16.54 16.71 0 -0.05(-0.28%)
May 06, 2013 17.24 17.24 16.71 16.75 1,026,546 -0.25(-1.48%)
May 03, 2013 17.20 17.17 17.00 17.00 0 +0.24(+1.41%)
May 02, 2013 16.76 16.97 16.39 16.77 0 +0.08(+0.50%)
May 01, 2013 17.09 17.22 16.61 16.68 0 -0.34(-2.00%)
Apr 30, 2013 16.56 17.19 16.47 17.03 0 +0.56(+3.37%)
Apr 29, 2013 16.87 17.00 16.39 16.47 526,229 -0.30(-1.78%)
Apr 26, 2013 16.67 16.98 16.67 16.77 544,931 +0.10(+0.60%)
Apr 25, 2013 16.35 16.72 16.31 16.67 979,293 +0.38(+2.32%)
Apr 24, 2013 16.33 16.49 16.25 16.29 0 -0.80(-4.66%)
Apr 23, 2013 17.29 17.54 16.95 17.09 320,381 -0.01(-0.03%)
Apr 22, 2013 17.18 17.28 16.75 17.09 211,396 +0.10(+0.62%)
Apr 19, 2013 16.61 17.09 16.42 16.99 163,283 +0.47(+2.86%)
Apr 18, 2013 16.72 16.79 16.41 16.52 216,176 -0.20(-1.19%)
Apr 17, 2013 17.05 17.21 16.63 16.72 687,538 -0.51(-2.98%)
Apr 16, 2013 16.78 17.26 16.77 17.23 354,203 +0.66(+3.99%)
Apr 15, 2013 16.72 16.98 16.41 16.57 373,635 -0.32(-1.92%)
Apr 12, 2013 16.77 17.36 16.59 16.89 596,386 -0.09(-0.56%)
Apr 11, 2013 16.68 17.11 16.68 16.99 902,250 +0.46(+2.79%)
Apr 10, 2013 16.27 17.01 16.19 16.53 1,147,050 +0.46(+2.84%)
Apr 09, 2013 16.09 16.17 15.89 16.07 527,576 +0.17(+1.05%)
Apr 08, 2013 15.96 16.06 15.74 15.90 205,518 +0.11(+0.70%)
Apr 05, 2013 15.94 16.03 15.67 15.79 484,505 -0.28(-1.76%)
Apr 04, 2013 16.01 16.28 15.88 16.08 274,462 +0.15(+0.96%)
Apr 03, 2013 16.40 16.51 15.90 15.92 487,455 -0.08(-0.49%)
Apr 02, 2013 15.90 16.22 15.90 16.00 245,569 +0.10(+0.63%)
Apr 01, 2013 16.15 16.15 15.81 15.90 139,619 +0.05(+0.30%)
Mar 28, 2013 15.74 16.01 15.74 15.86 947,236 +0.00(+0.00%)
Mar 27, 2013 16.03 16.17 15.76 15.86 463,747 -0.26(-1.63%)
Mar 26, 2013 16.18 16.25 15.96 16.12 174,906 +0.02(+0.10%)
Mar 25, 2013 16.63 16.63 16.02 16.10 295,689 +0.04(+0.23%)
Mar 22, 2013 16.49 16.50 16.03 16.07 291,435 -0.16(-1.00%)
Mar 21, 2013 16.30 16.35 15.65 16.23 794,980 +0.09(+0.59%)
Mar 20, 2013 16.07 16.18 16.03 16.13 368,938 +0.15(+0.92%)
Mar 19, 2013 16.14 16.25 15.99 15.99 630,745 -0.11(-0.68%)
Mar 18, 2013 15.73 16.25 15.73 16.10 710,097 +0.33(+2.07%)
Mar 15, 2013 15.85 16.09 15.68 15.77 5,436,277 -1.20(-7.05%)
Mar 14, 2013 17.12 17.24 16.95 16.97 630,168 +0.04(+0.22%)
Mar 13, 2013 17.04 17.25 16.80 16.93 376,798 -0.10(-0.62%)
Mar 12, 2013 17.23 17.23 16.95 17.04 349,960 -0.05(-0.31%)
Mar 11, 2013 17.53 17.53 17.04 17.09 276,289 -0.45(-2.54%)
Mar 08, 2013 17.95 17.95 17.39 17.53 316,201 +0.47(+2.73%)
Mar 07, 2013 16.57 17.28 16.27 17.07 276,428 +0.74(+4.53%)
Mar 06, 2013 16.25 16.95 15.91 16.33 689,003 +0.29(+1.83%)
Mar 05, 2013 16.25 16.54 15.80 16.03 607,426 +0.05(+0.30%)
Mar 04, 2013 16.22 16.31 15.88 15.99 385,234 -0.31(-1.90%)
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.