Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 22.94 23.15 22.61 22.95 0 -0.10(-0.45%)
Sep 26, 2013 22.65 23.07 22.49 23.05 0 +0.52(+2.30%)
Sep 25, 2013 22.06 22.55 21.96 22.53 0 +0.55(+2.52%)
Sep 24, 2013 21.87 22.12 21.78 21.98 0 +0.11(+0.51%)
Sep 23, 2013 21.72 22.00 21.59 21.86 0 +0.11(+0.52%)
Sep 20, 2013 22.54 22.54 21.72 21.75 0 -0.52(-2.33%)
Sep 19, 2013 22.85 22.91 22.17 22.27 0 -0.50(-2.20%)
Sep 18, 2013 22.81 23.06 22.59 22.77 0 -0.01(-0.04%)
Sep 17, 2013 22.78 22.85 22.13 22.78 0 +0.42(+1.90%)
Sep 16, 2013 22.49 22.47 21.99 22.36 0 +0.02(+0.08%)
Sep 13, 2013 22.24 22.44 22.16 22.34 0 +0.10(+0.47%)
Sep 12, 2013 22.07 22.38 21.77 22.24 0 +0.23(+1.06%)
Sep 11, 2013 21.91 22.24 21.80 22.00 0 -0.03(-0.12%)
Sep 10, 2013 22.02 22.43 21.95 22.03 0 +0.07(+0.32%)
Sep 09, 2013 21.72 22.30 21.72 21.96 0 +0.28(+1.28%)
Sep 06, 2013 22.25 22.25 21.68 21.68 0 -0.40(-1.80%)
Sep 05, 2013 21.76 22.19 21.75 22.08 0 +0.34(+1.55%)
Sep 04, 2013 21.90 22.48 21.70 21.74 0 -0.23(-1.02%)
Sep 03, 2013 22.92 22.92 21.89 21.97 0 -0.69(-3.06%)
Aug 30, 2013 22.91 23.05 22.59 22.66 0 -0.16(-0.72%)
Aug 29, 2013 22.49 22.93 22.49 22.82 0 +0.19(+0.86%)
Aug 28, 2013 22.11 22.82 22.11 22.63 0 +0.54(+2.45%)
Aug 27, 2013 22.75 23.06 22.07 22.09 0 -1.02(-4.42%)
Aug 26, 2013 22.96 23.37 22.81 23.11 0 +0.15(+0.64%)
Aug 23, 2013 23.10 23.45 22.88 22.96 0 +0.02(+0.08%)
Aug 22, 2013 22.33 23.40 22.33 22.95 0 +0.73(+3.27%)
Aug 21, 2013 21.73 22.34 21.73 22.22 0 +0.23(+1.02%)
Aug 20, 2013 21.53 22.09 21.53 21.99 0 +0.57(+2.67%)
Aug 19, 2013 22.11 22.30 21.34 21.42 0 -0.82(-3.70%)
Aug 16, 2013 22.51 22.72 21.98 22.24 0 -0.23(-1.04%)
Aug 15, 2013 22.88 23.06 22.18 22.48 651,012 -0.78(-3.35%)
Aug 14, 2013 22.98 23.61 22.98 23.26 0 -0.10(-0.44%)
Aug 13, 2013 23.24 23.46 23.20 23.36 229,939 +0.06(+0.26%)
Aug 12, 2013 23.18 23.73 23.18 23.30 373,048 -0.11(-0.48%)
Aug 09, 2013 23.51 23.69 22.95 23.41 771,290 -0.14(-0.59%)
Aug 08, 2013 23.67 24.12 23.29 23.55 1,200,942 -0.67(-2.75%)
Aug 07, 2013 24.41 24.45 23.77 24.22 959,908 -0.29(-1.17%)
Aug 06, 2013 24.87 25.19 24.50 24.50 513,669 -0.16(-0.63%)
Aug 05, 2013 24.72 24.93 24.41 24.66 281,706 -0.02(-0.07%)
Aug 02, 2013 24.97 25.14 24.55 24.68 430,056 -0.26(-1.04%)
Aug 01, 2013 24.49 25.09 24.29 24.94 590,134 +0.71(+2.93%)
Jul 31, 2013 24.33 24.62 24.15 24.23 0 +0.00(+0.00%)
Jul 30, 2013 24.05 24.40 24.05 24.23 0 +0.27(+1.12%)
Jul 29, 2013 24.44 24.63 23.91 23.96 300,093 -0.48(-1.98%)
Jul 26, 2013 24.30 24.76 24.25 24.44 0 +0.03(+0.14%)
Jul 25, 2013 24.66 24.84 24.13 24.41 0 -0.26(-1.05%)
Jul 24, 2013 25.02 25.20 24.30 24.67 0 -0.16(-0.63%)
Jul 23, 2013 25.09 25.19 24.70 24.82 0 -0.14(-0.55%)
Jul 22, 2013 25.03 25.07 24.49 24.96 0 +0.47(+1.91%)
Jul 19, 2013 23.88 24.83 23.82 24.49 596,105 +0.68(+2.87%)
Jul 18, 2013 23.46 24.00 23.28 23.81 0 +0.63(+2.73%)
Jul 17, 2013 23.03 23.46 23.02 23.18 524,293 +0.21(+0.90%)
Jul 16, 2013 23.37 23.46 22.94 22.97 0 -0.40(-1.70%)
Jul 15, 2013 23.24 23.46 23.20 23.37 0 +0.22(+0.93%)
Jul 12, 2013 22.82 23.16 22.82 23.15 0 +0.34(+1.48%)
Jul 11, 2013 22.63 22.88 22.53 22.82 0 +0.49(+2.21%)
Jul 10, 2013 23.20 23.20 22.25 22.32 0 -0.72(-3.12%)
Jul 09, 2013 22.43 23.19 22.36 23.04 0 +0.80(+3.60%)
Jul 08, 2013 22.09 22.48 21.98 22.24 0 +0.29(+1.32%)
Jul 05, 2013 22.08 22.09 21.70 21.95 0 +0.25(+1.16%)
Jul 03, 2013 21.81 21.92 21.62 21.70 0 -0.14(-0.63%)
Jul 02, 2013 21.69 22.18 21.64 21.84 0 +0.02(+0.08%)
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.