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 (%)
May 30, 2014 17.59 17.64 16.87 17.03 673,190 -0.50(-2.85%)
May 29, 2014 17.48 17.65 17.35 17.53 436,547 +0.13(+0.73%)
May 28, 2014 17.73 17.73 17.15 17.40 524,485 +0.16(+0.92%)
May 27, 2014 17.36 17.59 16.99 17.24 792,997 -0.02(-0.13%)
May 23, 2014 17.48 17.26 17.26 17.26 327,038 -0.03(-0.16%)
May 22, 2014 17.20 17.33 16.99 17.29 582,332 +0.10(+0.58%)
May 21, 2014 16.89 17.21 16.78 17.19 632,044 +0.47(+2.79%)
May 20, 2014 16.72 16.93 16.62 16.72 406,893 -0.01(-0.07%)
May 19, 2014 16.63 16.90 16.54 16.74 469,977 +0.14(+0.83%)
May 16, 2014 17.06 17.06 16.58 16.60 582,878 -0.45(-2.64%)
May 15, 2014 17.27 17.31 16.88 17.05 1,330,090 -0.30(-1.71%)
May 14, 2014 17.04 17.47 16.99 17.35 1,555,916 +0.27(+1.58%)
May 13, 2014 16.91 17.08 16.77 17.08 1,365,127 -0.07(-0.42%)
May 12, 2014 17.02 17.22 16.77 17.15 1,522,339 -0.05(-0.32%)
May 09, 2014 16.96 17.21 16.41 17.20 1,875,628 +0.65(+3.90%)
May 08, 2014 16.33 16.98 16.29 16.56 1,876,131 +0.04(+0.26%)
May 07, 2014 16.83 17.01 15.74 16.51 3,596,135 -0.49(-2.86%)
May 06, 2014 17.07 17.19 16.91 17.00 1,771,578 -0.37(-2.11%)
May 05, 2014 17.44 17.46 17.08 17.37 902,918 -0.15(-0.84%)
May 02, 2014 17.89 18.19 17.49 17.51 762,468 -0.32(-1.78%)
May 01, 2014 17.56 18.05 17.56 17.83 1,395,293 +0.28(+1.62%)
Apr 30, 2014 18.05 18.27 17.37 17.55 3,025,321 -1.17(-6.23%)
Apr 29, 2014 18.68 18.92 18.60 18.71 929,908 +0.07(+0.38%)
Apr 28, 2014 18.99 19.12 18.32 18.64 905,615 -0.31(-1.62%)
Apr 25, 2014 18.91 19.09 18.60 18.95 520,436 -0.03(-0.14%)
Apr 24, 2014 19.01 19.34 18.60 18.97 777,156 +0.12(+0.64%)
Apr 23, 2014 19.06 19.14 18.73 18.85 937,111 -0.13(-0.66%)
Apr 22, 2014 18.70 19.45 18.54 18.98 2,152,656 +0.39(+2.09%)
Apr 21, 2014 18.52 18.73 18.36 18.59 1,047,026 +0.30(+1.61%)
Apr 17, 2014 18.17 18.30 18.30 18.30 1,170,781 +0.25(+1.39%)
Apr 16, 2014 18.04 18.13 17.65 18.05 1,437,863 +0.15(+0.82%)
Apr 15, 2014 18.27 18.58 17.53 17.90 1,259,421 -0.28(-1.53%)
Apr 14, 2014 18.53 18.73 18.14 18.18 918,975 -0.27(-1.45%)
Apr 11, 2014 19.13 19.13 18.19 18.44 2,382,280 -0.15(-0.82%)
Apr 10, 2014 19.06 19.09 18.40 18.60 1,413,784 -0.26(-1.39%)
Apr 09, 2014 19.06 19.12 18.39 18.86 2,501,905 +0.62(+3.39%)
Apr 08, 2014 18.32 18.57 17.78 18.24 2,451,644 -0.01(-0.06%)
Apr 07, 2014 19.13 19.14 18.17 18.25 1,298,808 -0.92(-4.79%)
Apr 04, 2014 19.49 19.65 18.97 19.17 1,057,399 -0.21(-1.10%)
Apr 03, 2014 19.26 19.46 19.20 19.39 571,008 +0.18(+0.94%)
Apr 02, 2014 19.49 19.49 19.19 19.20 739,729 -0.16(-0.85%)
Apr 01, 2014 19.34 19.69 19.30 19.37 967,282 +0.15(+0.77%)
Mar 31, 2014 18.95 19.36 18.83 19.22 1,191,567 +0.46(+2.45%)
Mar 28, 2014 18.32 18.81 18.26 18.76 1,098,782 +0.42(+2.27%)
Mar 27, 2014 18.05 18.38 17.86 18.35 862,469 +0.37(+2.07%)
Mar 26, 2014 17.91 18.49 17.80 17.97 4,648,584 +0.83(+4.82%)
Mar 25, 2014 17.37 17.94 17.12 17.15 1,538,910 -0.18(-1.01%)
Mar 24, 2014 18.16 18.24 17.27 17.32 894,473 -0.63(-3.50%)
Mar 21, 2014 18.27 18.79 17.88 17.95 1,058,964 -0.28(-1.53%)
Mar 20, 2014 18.12 18.41 18.01 18.23 910,086 +0.01(+0.03%)
Mar 19, 2014 18.79 18.79 18.19 18.23 587,231 -0.43(-2.29%)
Mar 18, 2014 18.49 18.71 18.44 18.65 657,308 +0.15(+0.83%)
Mar 17, 2014 18.08 18.60 18.01 18.50 774,867 +0.67(+3.74%)
Mar 14, 2014 18.01 18.20 17.64 17.83 1,745,848 -0.16(-0.88%)
Mar 13, 2014 18.71 18.84 17.86 17.99 1,375,322 -0.71(-3.80%)
Mar 12, 2014 18.83 18.86 18.32 18.70 720,818 -0.10(-0.55%)
Mar 11, 2014 19.06 19.23 18.79 18.81 817,978 -0.24(-1.24%)
Mar 10, 2014 19.11 19.11 18.76 19.04 1,348,747 +0.15(+0.78%)
Mar 07, 2014 19.14 19.31 18.88 18.89 1,486,875 -0.31(-1.62%)
Mar 06, 2014 18.90 19.35 18.82 19.20 2,079,948 +0.46(+2.48%)
Mar 05, 2014 18.68 18.89 18.60 18.74 9,389,221 +0.13(+0.71%)
Mar 04, 2014 19.22 19.25 18.52 18.61 3,311,018 -0.81(-4.17%)
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.