The Carlyle Group (NQ: CG )

46.95 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.55 34.70 33.43 34.25 2,773,100 -0.22(-0.64%)
Feb 25, 2021 35.47 35.72 34.38 34.47 1,134,746 -1.12(-3.15%)
Feb 24, 2021 36.03 36.40 35.23 35.59 1,677,370 -0.64(-1.77%)
Feb 23, 2021 36.24 36.40 35.20 36.23 2,580,582 +0.07(+0.19%)
Feb 22, 2021 36.38 36.45 35.99 36.16 1,980,713 -0.34(-0.93%)
Feb 19, 2021 36.60 36.83 36.30 36.50 1,873,300 +0.42(+1.16%)
Feb 18, 2021 36.50 36.53 35.81 36.08 1,927,010 -0.47(-1.29%)
Feb 17, 2021 36.77 37.14 36.26 36.55 1,980,327 -0.61(-1.64%)
Feb 16, 2021 37.35 37.48 36.95 37.16 1,473,829 +0.00(+0.00%)
Feb 12, 2021 37.34 37.34 36.90 37.16 1,424,600 -0.03(-0.08%)
Feb 11, 2021 37.73 37.76 36.54 37.19 1,743,451 -0.22(-0.59%)
Feb 10, 2021 37.71 37.81 36.97 37.41 2,109,078 +0.11(+0.29%)
Feb 09, 2021 36.72 37.61 36.63 37.30 2,043,541 +0.69(+1.88%)
Feb 08, 2021 36.98 37.08 36.21 36.61 1,483,538 +0.01(+0.03%)
Feb 05, 2021 37.23 37.23 36.20 36.60 1,424,600 +0.50(+1.39%)
Feb 04, 2021 33.80 36.14 33.76 36.10 2,817,512 +2.39(+7.09%)
Feb 03, 2021 33.46 33.74 32.96 33.71 1,823,211 +0.23(+0.69%)
Feb 02, 2021 32.79 33.74 32.79 33.48 1,440,956 +0.77(+2.35%)
Feb 01, 2021 32.55 33.05 32.43 32.71 1,546,002 +0.44(+1.36%)
Jan 29, 2021 32.73 32.80 31.74 32.27 1,045,000 -0.56(-1.71%)
Jan 28, 2021 31.85 33.02 31.57 32.83 1,147,990 +1.34(+4.26%)
Jan 27, 2021 31.86 32.11 31.18 31.49 2,853,881 -0.92(-2.84%)
Jan 26, 2021 33.89 34.00 32.31 32.41 1,632,963 -0.60(-1.82%)
Jan 25, 2021 33.40 33.60 32.77 33.01 1,020,812 -0.39(-1.17%)
Jan 22, 2021 33.83 34.03 33.20 33.40 948,400 -0.70(-2.05%)
Jan 21, 2021 34.79 34.79 34.00 34.10 1,314,318 -0.42(-1.20%)
Jan 20, 2021 34.06 34.75 34.06 34.51 1,377,232 +0.24(+0.69%)
Jan 19, 2021 34.02 34.69 34.02 34.28 1,048,577 +0.58(+1.72%)
Jan 15, 2021 33.30 33.80 32.85 33.70 1,571,400 -0.06(-0.18%)
Jan 14, 2021 33.41 34.06 33.06 33.76 1,383,900 +0.60(+1.81%)
Jan 13, 2021 33.68 33.69 32.84 33.16 1,668,655 -0.25(-0.75%)
Jan 12, 2021 32.91 33.89 32.86 33.41 2,495,108 +0.80(+2.45%)
Jan 11, 2021 31.77 32.83 31.54 32.61 597,461 +0.45(+1.40%)
Jan 08, 2021 31.70 32.23 31.51 32.16 2,061,200 +0.69(+2.19%)
Jan 07, 2021 31.22 31.81 31.11 31.47 686,830 +0.44(+1.42%)
Jan 06, 2021 31.42 31.78 30.65 31.03 1,736,872 -0.41(-1.30%)
Jan 05, 2021 31.00 31.49 30.89 31.44 825,994 +0.33(+1.06%)
Jan 04, 2021 31.60 31.60 30.41 31.11 1,449,206 -0.33(-1.05%)
Dec 31, 2020 31.44 31.44 31.44 416,662 +0.02(+0.06%)
Dec 30, 2020 31.41 32.03 31.31 31.42 416,662 +0.16(+0.51%)
Dec 29, 2020 31.63 31.71 31.25 31.26 625,706 -0.18(-0.57%)
Dec 28, 2020 31.59 31.72 31.34 31.44 694,883 +0.08(+0.26%)
Dec 24, 2020 31.36 31.61 31.00 31.36 351,100 -0.02(-0.06%)
Dec 23, 2020 31.23 31.75 31.07 31.38 653,417 +0.40(+1.29%)
Dec 22, 2020 30.89 31.33 30.48 30.98 1,361,998 +0.14(+0.45%)
Dec 21, 2020 30.43 30.99 30.11 30.84 2,220,420 -0.01(-0.03%)
Dec 18, 2020 31.09 31.09 30.55 30.85 1,758,200 -0.30(-0.96%)
Dec 17, 2020 30.93 31.25 30.77 31.15 1,360,305 +0.25(+0.81%)
Dec 16, 2020 30.47 31.10 30.27 30.90 1,444,338 +0.61(+2.01%)
Dec 15, 2020 29.67 30.32 29.66 30.29 866,787 +0.89(+3.03%)
Dec 14, 2020 29.77 29.91 29.28 29.40 1,146,779 -0.24(-0.81%)
Dec 11, 2020 29.43 29.98 29.38 29.64 625,000 -0.08(-0.27%)
Dec 10, 2020 30.00 30.00 29.05 29.72 2,065,772 -0.28(-0.93%)
Dec 09, 2020 30.00 30.18 29.68 30.00 1,966,637 +0.22(+0.74%)
Dec 08, 2020 29.30 29.83 29.30 29.78 1,338,431 +0.44(+1.50%)
Dec 07, 2020 29.22 29.75 29.22 29.34 1,199,767 +0.27(+0.93%)
Dec 04, 2020 28.98 29.15 28.81 29.07 1,081,100 +0.26(+0.90%)
Dec 03, 2020 28.92 29.26 28.70 28.81 769,015 -0.05(-0.17%)
Dec 02, 2020 28.73 29.10 28.54 28.86 1,332,160 +0.19(+0.66%)
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.