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 29, 2020 24.44 24.97 23.51 23.97 10,272,563 -0.27(-1.11%)
May 28, 2020 24.65 24.90 23.83 24.24 2,385,213 -0.10(-0.43%)
May 27, 2020 24.61 25.13 23.91 24.34 3,953,977 +0.21(+0.86%)
May 26, 2020 23.64 25.07 23.53 24.13 5,815,855 +0.89(+3.84%)
May 22, 2020 22.65 23.34 22.45 23.24 1,908,399 +0.28(+1.21%)
May 21, 2020 22.62 23.04 22.54 22.96 1,908,524 +0.49(+2.20%)
May 20, 2020 22.05 22.66 21.94 22.47 1,599,732 +0.84(+3.89%)
May 19, 2020 21.75 22.50 21.27 21.63 1,602,429 -0.07(-0.32%)
May 18, 2020 20.93 21.99 20.90 21.70 2,542,452 +1.35(+6.64%)
May 15, 2020 20.30 20.50 19.89 20.35 1,353,004 -0.22(-1.05%)
May 14, 2020 19.85 20.65 19.38 20.56 2,168,929 +0.20(+0.98%)
May 13, 2020 21.13 21.75 20.05 20.36 3,285,890 -0.74(-3.49%)
May 12, 2020 21.34 21.78 21.01 21.10 2,447,132 -0.20(-0.94%)
May 11, 2020 20.95 21.52 20.79 21.30 2,305,921 +0.24(+1.15%)
May 08, 2020 21.01 21.14 20.66 21.06 1,589,596 +0.56(+2.72%)
May 07, 2020 20.21 20.70 19.99 20.50 2,388,614 +0.72(+3.64%)
May 06, 2020 20.16 20.59 19.76 19.78 3,103,610 -0.11(-0.56%)
May 05, 2020 19.04 20.16 19.01 19.89 5,529,743 +1.04(+5.51%)
May 04, 2020 18.60 18.86 18.32 18.85 2,027,510 -0.17(-0.90%)
May 01, 2020 19.76 19.87 18.53 19.03 2,270,551 -1.08(-5.38%)
Apr 30, 2020 20.16 21.31 19.39 20.11 3,714,367 -2.16(-9.71%)
Apr 29, 2020 21.59 22.61 21.59 22.27 1,982,624 +0.99(+4.64%)
Apr 28, 2020 21.44 22.06 21.04 21.28 1,734,936 +0.32(+1.51%)
Apr 27, 2020 19.70 21.06 19.58 20.96 1,141,021 +1.60(+8.24%)
Apr 24, 2020 19.07 19.44 18.88 19.37 1,217,116 +0.33(+1.71%)
Apr 23, 2020 18.71 19.34 18.67 19.04 1,161,460 +0.44(+2.35%)
Apr 22, 2020 18.17 18.73 18.08 18.60 1,484,426 +0.59(+3.29%)
Apr 21, 2020 18.35 18.47 17.84 18.01 2,675,275 -0.75(-3.98%)
Apr 20, 2020 19.46 19.46 18.73 18.76 2,132,907 -0.93(-4.71%)
Apr 17, 2020 20.07 20.32 19.47 19.69 1,679,364 +0.23(+1.19%)
Apr 16, 2020 19.46 19.71 18.87 19.45 1,282,089 +0.00(+0.00%)
Apr 15, 2020 20.62 20.62 19.32 19.45 1,887,881 -1.14(-5.54%)
Apr 14, 2020 20.16 20.59 19.84 20.59 1,556,774 +1.03(+5.26%)
Apr 13, 2020 20.22 20.48 18.44 19.57 2,444,523 -1.07(-5.20%)
Apr 09, 2020 19.73 21.39 19.72 20.64 3,167,533 +0.93(+4.74%)
Apr 08, 2020 19.47 19.83 18.83 19.70 2,211,893 +0.64(+3.38%)
Apr 07, 2020 19.69 20.23 18.75 19.06 2,542,345 +0.34(+1.83%)
Apr 06, 2020 17.86 18.90 17.85 18.72 1,535,427 +1.66(+9.70%)
Apr 03, 2020 17.13 17.54 16.17 17.06 2,191,975 -0.26(-1.49%)
Apr 02, 2020 16.73 17.67 16.66 17.32 1,367,204 +0.41(+2.44%)
Apr 01, 2020 17.98 17.98 16.73 16.91 2,602,438 -1.66(-8.96%)
Mar 31, 2020 19.33 19.56 18.39 18.57 2,280,862 -0.74(-3.84%)
Mar 30, 2020 19.39 19.86 18.48 19.31 1,772,478 -0.19(-0.99%)
Mar 27, 2020 19.29 19.98 18.54 19.51 2,749,470 -0.85(-4.17%)
Mar 26, 2020 19.31 21.10 19.17 20.35 2,722,813 +1.11(+5.75%)
Mar 25, 2020 17.54 20.10 17.27 19.25 4,637,056 +2.07(+12.03%)
Mar 24, 2020 16.62 17.55 16.43 17.18 2,458,086 +1.56(+9.99%)
Mar 23, 2020 15.88 16.27 14.88 15.62 5,567,437 -1.01(-6.09%)
Mar 20, 2020 17.70 18.98 16.04 16.63 5,032,846 -0.51(-2.95%)
Mar 19, 2020 14.74 17.40 14.30 17.14 6,463,745 +2.49(+16.98%)
Mar 18, 2020 14.93 14.93 13.05 14.65 7,090,077 -1.07(-6.82%)
Mar 17, 2020 16.35 16.94 15.10 15.72 3,281,383 -0.25(-1.56%)
Mar 16, 2020 17.11 17.51 14.15 15.97 6,793,697 -4.30(-21.20%)
Mar 13, 2020 18.77 20.37 18.02 20.27 3,962,273 +2.46(+13.82%)
Mar 12, 2020 17.39 18.52 16.22 17.81 5,384,250 -1.36(-7.11%)
Mar 11, 2020 19.57 19.95 18.71 19.17 3,556,555 -0.98(-4.85%)
Mar 10, 2020 20.67 21.25 18.85 20.15 3,558,791 +0.22(+1.12%)
Mar 09, 2020 20.59 21.64 19.33 19.93 5,524,292 -2.69(-11.91%)
Mar 06, 2020 24.02 24.32 22.03 22.62 3,584,547 -1.93(-7.86%)
Mar 05, 2020 24.17 24.99 24.04 24.55 3,937,762 -0.31(-1.24%)
Mar 04, 2020 25.58 25.78 24.60 24.86 2,361,462 -0.21(-0.86%)
Mar 03, 2020 26.16 26.62 24.30 25.07 5,303,931 -1.12(-4.26%)
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.