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 (%)
Oct 31, 2013 16.34 16.34 16.16 16.21 0 -0.17(-1.06%)
Oct 30, 2013 16.20 16.39 16.00 16.38 0 +0.17(+1.07%)
Oct 29, 2013 15.86 16.29 15.62 16.21 0 +0.29(+1.81%)
Oct 28, 2013 15.69 16.16 15.63 15.92 0 +0.27(+1.71%)
Oct 25, 2013 15.81 15.94 15.55 15.65 0 -0.08(-0.53%)
Oct 24, 2013 15.87 15.97 15.69 15.74 0 -0.17(-1.06%)
Oct 23, 2013 16.05 16.25 15.71 15.90 0 -0.35(-2.13%)
Oct 22, 2013 16.04 16.38 15.84 16.25 0 +0.31(+1.97%)
Oct 21, 2013 16.56 16.67 15.84 15.94 0 -0.61(-3.71%)
Oct 18, 2013 16.05 16.71 15.97 16.55 1,094,452 +0.32(+2.00%)
Oct 17, 2013 16.17 16.44 15.99 16.22 0 -0.01(-0.06%)
Oct 16, 2013 15.71 16.25 15.56 16.23 0 +0.58(+3.72%)
Oct 15, 2013 15.58 15.75 15.36 15.65 0 +0.05(+0.34%)
Oct 14, 2013 15.02 15.73 14.84 15.60 0 +0.44(+2.87%)
Oct 11, 2013 14.79 15.34 14.65 15.16 0 +0.55(+3.73%)
Oct 10, 2013 14.41 14.75 14.19 14.62 0 +0.40(+2.80%)
Oct 09, 2013 14.37 14.41 13.93 14.22 0 -0.14(-0.95%)
Oct 08, 2013 14.38 14.44 14.25 14.36 0 -0.10(-0.69%)
Oct 07, 2013 14.25 14.62 14.03 14.46 0 +0.23(+1.62%)
Oct 04, 2013 14.14 14.77 13.84 14.23 0 +0.14(+1.00%)
Oct 03, 2013 13.53 14.12 13.42 14.08 0 +0.56(+4.15%)
Oct 02, 2013 13.38 13.56 13.35 13.52 0 +0.06(+0.43%)
Oct 01, 2013 13.54 13.76 13.37 13.47 0 -0.43(-3.09%)
Sep 27, 2013 13.89 14.02 13.69 13.90 0 -0.06(-0.45%)
Sep 26, 2013 13.72 13.97 13.62 13.96 0 +0.31(+2.30%)
Sep 25, 2013 13.36 13.65 13.30 13.64 0 +0.34(+2.52%)
Sep 24, 2013 13.25 13.40 13.19 13.31 0 +0.07(+0.52%)
Sep 23, 2013 13.16 13.32 13.08 13.24 0 +0.07(+0.52%)
Sep 20, 2013 13.65 13.65 13.16 13.17 0 -0.31(-2.33%)
Sep 19, 2013 13.84 13.87 13.42 13.49 0 -0.30(-2.20%)
Sep 18, 2013 13.81 13.96 13.68 13.79 0 -0.01(-0.04%)
Sep 17, 2013 13.80 13.84 13.40 13.80 0 +0.26(+1.90%)
Sep 16, 2013 13.62 13.61 13.32 13.54 0 +0.01(+0.08%)
Sep 13, 2013 13.47 13.59 13.42 13.53 0 +0.06(+0.47%)
Sep 12, 2013 13.37 13.56 13.18 13.47 0 +0.14(+1.06%)
Sep 11, 2013 13.27 13.47 13.20 13.32 0 -0.02(-0.12%)
Sep 10, 2013 13.34 13.58 13.29 13.34 0 +0.04(+0.32%)
Sep 09, 2013 13.16 13.51 13.16 13.30 0 +0.17(+1.28%)
Sep 06, 2013 13.48 13.48 13.13 13.13 0 -0.24(-1.80%)
Sep 05, 2013 13.18 13.44 13.17 13.37 0 +0.20(+1.55%)
Sep 04, 2013 13.26 13.61 13.14 13.17 0 -0.14(-1.02%)
Sep 03, 2013 13.88 13.88 13.26 13.30 0 -0.42(-3.06%)
Aug 30, 2013 13.88 13.96 13.68 13.72 0 -0.10(-0.72%)
Aug 29, 2013 13.62 13.89 13.62 13.82 0 +0.12(+0.86%)
Aug 28, 2013 13.39 13.82 13.39 13.70 0 +0.33(+2.45%)
Aug 27, 2013 13.78 13.96 13.37 13.38 0 -0.62(-4.42%)
Aug 26, 2013 13.91 14.15 13.81 14.00 0 +0.09(+0.64%)
Aug 23, 2013 13.99 14.20 13.86 13.91 0 +0.01(+0.07%)
Aug 22, 2013 13.52 14.17 13.52 13.90 0 +0.44(+3.27%)
Aug 21, 2013 13.16 13.53 13.16 13.46 0 +0.14(+1.02%)
Aug 20, 2013 13.04 13.38 13.04 13.32 0 +0.35(+2.67%)
Aug 19, 2013 13.39 13.50 12.93 12.97 0 -0.50(-3.70%)
Aug 16, 2013 13.63 13.76 13.31 13.47 0 -0.14(-1.04%)
Aug 15, 2013 13.85 13.97 13.43 13.61 1,074,955 -0.47(-3.35%)
Aug 14, 2013 13.92 14.30 13.92 14.08 0 -0.06(-0.44%)
Aug 13, 2013 14.07 14.21 14.05 14.15 379,677 +0.04(+0.26%)
Aug 12, 2013 14.04 14.37 14.04 14.11 615,979 -0.07(-0.48%)
Aug 09, 2013 14.24 14.35 13.90 14.18 1,273,558 -0.08(-0.59%)
Aug 08, 2013 14.34 14.61 14.10 14.26 1,983,001 -0.40(-2.75%)
Aug 07, 2013 14.78 14.81 14.39 14.67 1,585,005 -0.17(-1.17%)
Aug 06, 2013 15.06 15.25 14.84 14.84 848,173 -0.09(-0.63%)
Aug 05, 2013 14.97 15.10 14.78 14.93 465,155 -0.01(-0.07%)
Aug 02, 2013 15.12 15.23 14.87 14.94 710,110 -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.