Skip to main content

The Carlyle Group (NQ: CG )

35.78 +0.16 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 33.00 33.39 31.75 32.08 1,654,806 -2.13(-6.23%)
Apr 29, 2014 34.16 34.59 34.01 34.21 508,646 +0.13(+0.38%)
Apr 28, 2014 34.72 34.96 33.49 34.08 495,358 -0.56(-1.62%)
Apr 25, 2014 34.57 34.90 34.01 34.64 284,671 -0.05(-0.14%)
Apr 24, 2014 34.76 35.35 34.00 34.69 425,093 +0.22(+0.64%)
Apr 23, 2014 34.85 34.99 34.24 34.47 512,586 -0.23(-0.66%)
Apr 22, 2014 34.19 35.55 33.90 34.70 1,177,471 +0.71(+2.09%)
Apr 21, 2014 33.85 34.24 33.57 33.99 572,708 +0.54(+1.61%)
Apr 17, 2014 33.22 33.45 33.45 33.45 640,400 +0.46(+1.39%)
Apr 16, 2014 32.98 33.15 32.27 32.99 786,490 +0.27(+0.83%)
Apr 15, 2014 33.40 33.96 32.04 32.72 688,885 -0.51(-1.53%)
Apr 14, 2014 33.87 34.24 33.17 33.23 502,666 -0.49(-1.45%)
Apr 11, 2014 34.98 34.98 33.25 33.72 1,303,072 -0.28(-0.82%)
Apr 10, 2014 34.84 34.90 33.64 34.00 773,319 -0.48(-1.39%)
Apr 09, 2014 34.85 34.95 33.62 34.48 1,368,505 +1.13(+3.39%)
Apr 08, 2014 33.49 33.95 32.51 33.35 1,341,013 -0.02(-0.06%)
Apr 07, 2014 34.98 34.99 33.22 33.37 710,429 -1.68(-4.79%)
Apr 04, 2014 35.63 35.92 34.68 35.05 578,382 -0.39(-1.10%)
Apr 03, 2014 35.22 35.58 35.10 35.44 312,333 +0.33(+0.94%)
Apr 02, 2014 35.64 35.64 35.08 35.11 404,621 -0.30(-0.85%)
Apr 01, 2014 35.36 35.99 35.28 35.41 529,089 +0.27(+0.77%)
Mar 31, 2014 34.64 35.40 34.43 35.14 651,770 +0.84(+2.45%)
Mar 28, 2014 33.49 34.39 33.39 34.30 601,018 +0.76(+2.27%)
Mar 27, 2014 33.00 33.60 32.65 33.54 471,758 +0.68(+2.07%)
Mar 26, 2014 32.75 33.80 32.55 32.86 2,542,707 +1.51(+4.82%)
Mar 25, 2014 31.75 32.80 31.29 31.35 841,761 -0.32(-1.01%)
Mar 24, 2014 33.20 33.35 31.57 31.67 489,264 -1.15(-3.50%)
Mar 21, 2014 33.40 34.36 32.68 32.82 579,238 -0.51(-1.53%)
Mar 20, 2014 33.12 33.66 32.93 33.33 497,804 +0.01(+0.03%)
Mar 19, 2014 34.35 34.35 33.26 33.32 321,207 -0.78(-2.29%)
Mar 18, 2014 33.80 34.20 33.71 34.10 359,538 +0.28(+0.83%)
Mar 17, 2014 33.06 34.00 32.93 33.82 423,841 +1.22(+3.74%)
Mar 14, 2014 32.93 33.28 32.25 32.60 954,953 -0.29(-0.88%)
Mar 13, 2014 34.21 34.45 32.65 32.89 752,281 -1.30(-3.80%)
Mar 12, 2014 34.42 34.48 33.50 34.19 394,277 -0.19(-0.55%)
Mar 11, 2014 34.85 35.16 34.35 34.38 447,422 -0.43(-1.24%)
Mar 10, 2014 34.93 34.93 34.29 34.81 737,745 +0.27(+0.78%)
Mar 07, 2014 35.00 35.30 34.51 34.54 813,299 -0.57(-1.62%)
Mar 06, 2014 34.56 35.38 34.41 35.11 1,137,701 +0.85(+2.48%)
Mar 05, 2014 34.16 34.53 34.00 34.26 5,135,765 +0.24(+0.71%)
Mar 04, 2014 35.13 35.20 33.85 34.02 1,811,078 -1.48(-4.17%)
Mar 03, 2014 36.00 36.00 35.24 35.50 361,754 -0.77(-2.12%)
Feb 28, 2014 36.03 36.72 35.92 36.27 445,592 +0.21(+0.58%)
Feb 27, 2014 36.44 36.57 35.86 36.06 623,169 -1.65(-4.38%)
Feb 26, 2014 38.15 39.38 37.58 37.71 977,618 -0.14(-0.37%)
Feb 25, 2014 37.94 38.31 37.75 37.85 688,558 +0.01(+0.03%)
Feb 24, 2014 37.22 38.46 37.05 37.84 1,216,831 +0.84(+2.27%)
Feb 21, 2014 36.25 37.18 36.11 37.00 572,236 +1.03(+2.86%)
Feb 20, 2014 36.16 36.75 35.20 35.97 1,182,451 +0.97(+2.77%)
Feb 19, 2014 37.50 37.50 34.89 35.00 956,623 -0.46(-1.30%)
Feb 18, 2014 35.70 35.90 35.34 35.46 386,775 +0.23(+0.65%)
Feb 14, 2014 35.20 35.23 35.23 35.23 254,400 +0.06(+0.17%)
Feb 13, 2014 34.22 35.41 34.17 35.17 183,983 +0.62(+1.79%)
Feb 12, 2014 35.10 35.50 34.26 34.55 164,244 -0.44(-1.26%)
Feb 11, 2014 35.00 35.44 34.59 34.99 316,272 +0.11(+0.32%)
Feb 10, 2014 34.74 35.24 34.67 34.88 272,154 +0.26(+0.75%)
Feb 07, 2014 34.17 35.44 34.02 34.62 298,435 +0.63(+1.85%)
Feb 06, 2014 32.66 34.37 32.50 33.99 492,877 +1.56(+4.81%)
Feb 05, 2014 33.08 33.08 32.11 32.43 593,283 -0.53(-1.61%)
Feb 04, 2014 34.00 34.24 32.86 32.96 723,750 -0.49(-1.46%)
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.