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 30, 2015 14.80 14.81 14.37 14.55 1,022,788 +0.04(+0.30%)
Sep 29, 2015 15.15 15.25 14.44 14.50 1,263,541 -0.48(-3.18%)
Sep 28, 2015 15.80 15.92 14.89 14.98 1,226,242 -0.94(-5.88%)
Sep 25, 2015 16.46 16.46 15.90 15.92 1,317,502 -0.17(-1.08%)
Sep 24, 2015 16.45 16.54 15.71 16.09 1,169,284 -0.53(-3.18%)
Sep 23, 2015 17.02 17.10 16.55 16.62 637,606 -0.34(-1.99%)
Sep 22, 2015 17.30 17.61 16.81 16.95 912,892 -0.41(-2.34%)
Sep 21, 2015 17.59 17.59 17.28 17.36 699,158 +0.05(+0.30%)
Sep 18, 2015 17.85 17.85 17.30 17.31 1,482,407 -0.63(-3.52%)
Sep 17, 2015 17.73 18.36 17.47 17.94 875,023 +0.43(+2.47%)
Sep 16, 2015 17.95 17.98 17.47 17.51 595,152 -0.23(-1.32%)
Sep 15, 2015 17.53 17.87 17.43 17.74 556,459 +0.12(+0.69%)
Sep 14, 2015 17.79 17.85 17.40 17.62 415,496 -0.21(-1.17%)
Sep 11, 2015 17.73 17.99 17.48 17.83 473,886 +0.11(+0.63%)
Sep 10, 2015 17.84 17.97 17.54 17.72 371,861 -0.17(-0.97%)
Sep 09, 2015 18.24 18.45 17.80 17.89 492,632 -0.22(-1.20%)
Sep 08, 2015 17.90 18.15 17.74 18.11 544,327 +0.64(+3.67%)
Sep 04, 2015 17.48 17.47 17.47 17.47 667,608 -0.34(-1.90%)
Sep 03, 2015 17.60 18.41 17.36 17.80 946,061 +0.52(+3.01%)
Sep 02, 2015 17.72 17.78 17.01 17.28 1,495,820 -0.17(-0.99%)
Sep 01, 2015 18.01 18.26 17.38 17.46 1,285,040 -0.87(-4.73%)
Aug 31, 2015 18.78 18.95 18.20 18.32 1,148,954 -0.64(-3.38%)
Aug 28, 2015 19.25 19.52 18.88 18.96 758,476 -0.37(-1.93%)
Aug 27, 2015 19.12 19.62 18.82 19.34 1,693,195 +1.06(+5.78%)
Aug 26, 2015 17.92 18.37 17.67 18.28 1,043,524 +0.66(+3.73%)
Aug 25, 2015 18.83 18.91 17.62 17.62 2,543,477 +0.32(+1.85%)
Aug 24, 2015 17.43 18.30 17.07 17.30 1,712,609 -1.02(-5.58%)
Aug 21, 2015 18.47 18.72 18.07 18.32 1,516,224 -0.25(-1.35%)
Aug 20, 2015 19.26 19.53 18.56 18.57 1,295,151 -0.97(-4.96%)
Aug 19, 2015 19.73 20.11 19.46 19.54 871,416 -0.41(-2.04%)
Aug 18, 2015 19.21 20.44 19.10 19.95 1,794,691 -0.51(-2.50%)
Aug 17, 2015 20.83 20.99 20.17 20.46 760,352 -1.00(-4.68%)
Aug 14, 2015 21.07 21.72 21.07 21.47 941,447 +0.40(+1.89%)
Aug 13, 2015 21.24 21.52 20.82 21.07 1,059,911 +0.11(+0.54%)
Aug 12, 2015 20.87 21.03 20.26 20.96 932,224 -0.07(-0.33%)
Aug 11, 2015 21.82 21.87 20.64 21.02 1,720,900 -0.77(-3.54%)
Aug 10, 2015 21.75 22.04 21.39 21.80 941,857 +0.13(+0.60%)
Aug 07, 2015 21.77 21.87 21.17 21.67 796,463 -0.11(-0.52%)
Aug 06, 2015 22.38 22.38 21.45 21.78 1,135,723 -0.29(-1.29%)
Aug 05, 2015 22.86 22.95 21.90 22.06 930,429 -0.39(-1.74%)
Aug 04, 2015 22.08 22.74 22.08 22.45 1,579,852 -0.10(-0.46%)
Aug 03, 2015 23.09 23.09 22.51 22.56 1,919,822 -0.48(-2.10%)
Jul 31, 2015 23.10 23.25 22.80 23.04 426,780 +0.07(+0.30%)
Jul 30, 2015 22.95 23.15 22.60 22.97 476,540 +0.16(+0.68%)
Jul 29, 2015 22.87 23.09 22.08 22.82 1,135,826 +0.29(+1.27%)
Jul 28, 2015 22.54 22.80 22.22 22.53 1,175,808 +0.03(+0.12%)
Jul 27, 2015 22.44 22.81 22.18 22.51 758,446 -0.14(-0.61%)
Jul 24, 2015 23.49 23.60 22.52 22.64 863,584 -0.65(-2.79%)
Jul 23, 2015 24.07 24.12 23.09 23.29 763,846 -0.61(-2.57%)
Jul 22, 2015 24.11 24.46 23.72 23.91 857,864 -0.36(-1.46%)
Jul 21, 2015 24.06 24.31 23.82 24.26 709,563 +0.19(+0.79%)
Jul 20, 2015 24.43 24.60 24.05 24.07 408,178 -0.53(-2.15%)
Jul 17, 2015 24.75 24.87 24.43 24.60 450,853 -0.02(-0.07%)
Jul 16, 2015 25.08 25.08 24.51 24.62 499,025 -0.03(-0.14%)
Jul 15, 2015 24.77 24.90 24.37 24.65 573,847 +0.07(+0.28%)
Jul 14, 2015 23.96 24.78 23.96 24.58 1,100,876 +0.48(+2.01%)
Jul 13, 2015 23.99 24.19 23.79 24.10 929,952 +0.34(+1.42%)
Jul 10, 2015 23.90 24.12 23.46 23.76 617,963 +0.00(+0.00%)
Jul 09, 2015 23.48 24.02 23.41 23.76 415,302 +0.43(+1.86%)
Jul 08, 2015 24.01 24.12 23.25 23.33 490,278 -0.87(-3.58%)
Jul 07, 2015 24.17 24.24 23.06 24.19 1,215,705 -0.04(-0.18%)
Jul 06, 2015 24.64 24.78 24.04 24.24 581,144 -0.55(-2.24%)
Jul 02, 2015 24.59 24.79 24.79 24.79 554,896 +0.36(+1.49%)
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.