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 (%)
Oct 31, 2013 16.33 16.33 16.15 16.20 0 -0.17(-1.06%)
Oct 30, 2013 16.19 16.38 15.99 16.37 0 +0.17(+1.07%)
Oct 29, 2013 15.85 16.28 15.61 16.20 0 +0.29(+1.81%)
Oct 28, 2013 15.69 16.15 15.62 15.91 0 +0.27(+1.71%)
Oct 25, 2013 15.81 15.93 15.55 15.64 0 -0.08(-0.53%)
Oct 24, 2013 15.87 15.96 15.68 15.73 0 -0.17(-1.05%)
Oct 23, 2013 16.04 16.24 15.70 15.90 0 -0.35(-2.13%)
Oct 22, 2013 16.03 16.37 15.83 16.24 0 +0.31(+1.97%)
Oct 21, 2013 16.56 16.66 15.83 15.93 0 -0.61(-3.71%)
Oct 18, 2013 16.04 16.70 15.96 16.54 1,094,953 +0.32(+2.00%)
Oct 17, 2013 16.16 16.43 15.99 16.22 0 -0.01(-0.06%)
Oct 16, 2013 15.70 16.24 15.55 16.23 0 +0.58(+3.72%)
Oct 15, 2013 15.58 15.74 15.36 15.64 0 +0.05(+0.34%)
Oct 14, 2013 15.02 15.72 14.83 15.59 0 +0.43(+2.87%)
Oct 11, 2013 14.79 15.34 14.64 15.16 0 +0.54(+3.73%)
Oct 10, 2013 14.41 14.74 14.19 14.61 0 +0.40(+2.80%)
Oct 09, 2013 14.37 14.41 13.92 14.21 0 -0.14(-0.95%)
Oct 08, 2013 14.38 14.43 14.24 14.35 0 -0.10(-0.69%)
Oct 07, 2013 14.24 14.62 14.02 14.45 0 +0.23(+1.62%)
Oct 04, 2013 14.14 14.76 13.83 14.22 0 +0.14(+1.01%)
Oct 03, 2013 13.53 14.11 13.41 14.08 0 +0.56(+4.15%)
Oct 02, 2013 13.37 13.55 13.35 13.52 0 +0.06(+0.43%)
Oct 01, 2013 13.54 13.75 13.36 13.46 0 -0.43(-3.09%)
Sep 27, 2013 13.88 14.02 13.69 13.89 0 -0.06(-0.45%)
Sep 26, 2013 13.71 13.96 13.61 13.95 0 +0.31(+2.31%)
Sep 25, 2013 13.36 13.65 13.29 13.64 0 +0.34(+2.52%)
Sep 24, 2013 13.24 13.39 13.18 13.30 0 +0.07(+0.51%)
Sep 23, 2013 13.15 13.32 13.07 13.23 0 +0.07(+0.52%)
Sep 20, 2013 13.64 13.64 13.15 13.17 0 -0.31(-2.33%)
Sep 19, 2013 13.83 13.87 13.42 13.48 0 -0.30(-2.20%)
Sep 18, 2013 13.81 13.96 13.67 13.78 0 -0.01(-0.04%)
Sep 17, 2013 13.79 13.83 13.40 13.79 0 +0.26(+1.90%)
Sep 16, 2013 13.61 13.60 13.31 13.53 0 +0.01(+0.08%)
Sep 13, 2013 13.47 13.59 13.41 13.52 0 +0.06(+0.47%)
Sep 12, 2013 13.36 13.55 13.18 13.46 0 +0.14(+1.06%)
Sep 11, 2013 13.26 13.47 13.20 13.32 0 -0.02(-0.12%)
Sep 10, 2013 13.33 13.58 13.29 13.33 0 +0.04(+0.32%)
Sep 09, 2013 13.15 13.50 13.15 13.29 0 +0.17(+1.28%)
Sep 06, 2013 13.47 13.47 13.12 13.12 0 -0.24(-1.80%)
Sep 05, 2013 13.17 13.43 13.17 13.37 0 +0.20(+1.55%)
Sep 04, 2013 13.26 13.61 13.14 13.16 0 -0.14(-1.02%)
Sep 03, 2013 13.87 13.87 13.25 13.30 0 -0.42(-3.06%)
Aug 30, 2013 13.87 13.95 13.67 13.72 0 -0.10(-0.72%)
Aug 29, 2013 13.61 13.88 13.61 13.82 0 +0.12(+0.86%)
Aug 28, 2013 13.39 13.81 13.39 13.70 0 +0.33(+2.45%)
Aug 27, 2013 13.77 13.96 13.36 13.37 0 -0.62(-4.42%)
Aug 26, 2013 13.90 14.15 13.81 13.99 0 +0.09(+0.64%)
Aug 23, 2013 13.98 14.19 13.85 13.90 0 +0.01(+0.08%)
Aug 22, 2013 13.52 14.17 13.52 13.89 0 +0.44(+3.27%)
Aug 21, 2013 13.16 13.52 13.16 13.45 0 +0.14(+1.02%)
Aug 20, 2013 13.04 13.37 13.04 13.31 0 +0.35(+2.67%)
Aug 19, 2013 13.38 13.50 12.92 12.97 0 -0.50(-3.70%)
Aug 16, 2013 13.63 13.75 13.31 13.47 0 -0.14(-1.04%)
Aug 15, 2013 13.85 13.96 13.43 13.61 1,075,447 -0.47(-3.35%)
Aug 14, 2013 13.91 14.29 13.91 14.08 0 -0.06(-0.44%)
Aug 13, 2013 14.07 14.20 14.04 14.14 379,851 +0.04(+0.26%)
Aug 12, 2013 14.03 14.37 14.03 14.10 616,260 -0.07(-0.48%)
Aug 09, 2013 14.23 14.34 13.89 14.17 1,274,140 -0.08(-0.59%)
Aug 08, 2013 14.33 14.60 14.10 14.26 1,983,908 -0.40(-2.75%)
Aug 07, 2013 14.78 14.80 14.39 14.66 1,585,730 -0.17(-1.17%)
Aug 06, 2013 15.05 15.25 14.83 14.83 848,561 -0.09(-0.63%)
Aug 05, 2013 14.96 15.09 14.78 14.93 465,368 -0.01(-0.07%)
Aug 02, 2013 15.12 15.22 14.86 14.94 710,435 -0.16(-1.04%)
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.