Skip to main content

The Carlyle Group (NQ: CG )

42.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.34 18.46 18.14 18.37 792,282 +0.02(+0.13%)
May 28, 2015 18.12 18.35 18.11 18.34 614,183 +0.18(+0.98%)
May 27, 2015 18.13 18.25 17.95 18.16 648,488 +0.11(+0.59%)
May 26, 2015 18.16 18.24 17.92 18.06 443,779 -0.08(-0.46%)
May 22, 2015 17.99 18.14 18.14 18.14 477,261 +0.12(+0.66%)
May 21, 2015 18.01 18.13 17.93 18.02 436,265 +0.07(+0.40%)
May 20, 2015 17.81 18.05 17.58 17.95 932,872 +0.02(+0.13%)
May 19, 2015 17.92 17.97 17.63 17.92 1,186,005 +0.08(+0.43%)
May 18, 2015 17.61 17.91 17.57 17.85 1,247,710 +0.14(+0.77%)
May 15, 2015 17.79 17.87 17.70 17.71 676,897 +0.01(+0.07%)
May 14, 2015 17.70 17.95 17.63 17.70 776,855 +0.02(+0.10%)
May 13, 2015 17.87 17.87 17.58 17.68 736,178 +0.13(+0.71%)
May 12, 2015 17.61 17.66 17.45 17.55 651,259 -0.09(-0.50%)
May 11, 2015 17.61 17.94 17.58 17.64 776,542 -0.15(-0.86%)
May 08, 2015 17.91 17.96 17.63 17.80 1,610,689 +0.08(+0.43%)
May 07, 2015 17.86 17.87 17.54 17.72 1,261,680 -0.10(-0.56%)
May 06, 2015 18.18 18.29 17.77 17.82 993,774 -0.37(-2.01%)
May 05, 2015 18.47 18.70 18.09 18.19 3,693,403 -0.37(-1.97%)
May 04, 2015 18.17 18.78 18.16 18.55 4,743,808 +0.38(+2.11%)
May 01, 2015 17.85 18.26 17.80 18.17 1,448,194 +0.38(+2.15%)
Apr 30, 2015 17.53 18.07 17.53 17.78 2,171,935 +0.24(+1.38%)
Apr 29, 2015 17.64 17.74 17.10 17.54 1,911,019 -0.10(-0.57%)
Apr 28, 2015 17.61 17.67 17.24 17.64 1,126,507 +0.09(+0.54%)
Apr 27, 2015 17.73 17.86 17.50 17.55 831,131 +0.01(+0.07%)
Apr 24, 2015 17.62 17.80 17.40 17.54 925,465 -0.06(-0.33%)
Apr 23, 2015 16.72 17.81 16.72 17.60 2,077,318 +0.07(+0.40%)
Apr 22, 2015 17.37 17.55 17.20 17.53 1,873,537 +0.21(+1.22%)
Apr 21, 2015 17.55 17.55 17.14 17.31 1,651,554 -0.20(-1.14%)
Apr 20, 2015 17.08 17.52 17.02 17.51 1,953,827 +0.60(+3.55%)
Apr 17, 2015 16.77 17.04 16.73 16.91 2,483,464 +0.00(+0.00%)
Apr 16, 2015 16.74 17.10 16.69 16.91 1,419,657 +0.22(+1.34%)
Apr 15, 2015 16.78 16.79 16.60 16.69 586,037 +0.02(+0.14%)
Apr 14, 2015 16.58 16.78 16.39 16.67 915,598 +0.11(+0.68%)
Apr 13, 2015 16.64 16.64 16.41 16.55 939,081 +0.17(+1.04%)
Apr 10, 2015 16.20 16.62 16.09 16.38 805,788 +0.16(+0.98%)
Apr 09, 2015 16.53 16.61 16.09 16.22 890,968 -0.14(-0.83%)
Apr 08, 2015 16.45 16.54 16.27 16.36 592,585 -0.10(-0.61%)
Apr 07, 2015 16.38 16.54 16.33 16.46 1,187,358 +0.15(+0.94%)
Apr 06, 2015 16.32 16.46 16.24 16.31 796,729 -0.07(-0.43%)
Apr 02, 2015 16.42 16.38 16.38 16.38 716,185 -0.01(-0.04%)
Apr 01, 2015 16.01 16.45 15.97 16.38 1,020,615 +0.42(+2.62%)
Mar 31, 2015 15.98 16.05 15.89 15.96 416,943 +0.01(+0.07%)
Mar 30, 2015 16.04 16.12 15.85 15.95 615,501 +0.06(+0.37%)
Mar 27, 2015 15.61 15.95 15.39 15.89 819,637 +0.35(+2.27%)
Mar 26, 2015 15.66 15.78 15.42 15.54 473,259 -0.14(-0.90%)
Mar 25, 2015 15.95 16.00 15.59 15.68 1,315,293 -0.27(-1.66%)
Mar 24, 2015 15.79 16.02 15.64 15.95 676,748 +0.13(+0.82%)
Mar 23, 2015 15.64 16.00 15.64 15.82 1,517,156 +0.10(+0.64%)
Mar 20, 2015 15.66 15.78 15.53 15.72 1,217,565 +0.29(+1.91%)
Mar 19, 2015 15.46 15.61 15.35 15.42 563,345 -0.10(-0.64%)
Mar 18, 2015 15.46 15.58 15.25 15.52 4,566,045 +0.02(+0.15%)
Mar 17, 2015 15.48 15.53 15.32 15.50 626,611 +0.04(+0.23%)
Mar 16, 2015 15.50 15.53 15.26 15.46 1,165,690 -0.02(-0.11%)
Mar 13, 2015 15.85 15.91 15.40 15.48 1,033,964 -0.34(-2.12%)
Mar 12, 2015 15.82 16.02 15.69 15.82 1,431,828 +0.01(+0.07%)
Mar 11, 2015 15.99 16.04 15.69 15.81 631,641 -0.22(-1.40%)
Mar 10, 2015 15.99 16.05 15.65 16.03 858,851 -0.02(-0.11%)
Mar 09, 2015 16.21 16.23 15.91 16.05 907,186 -0.03(-0.18%)
Mar 06, 2015 16.26 16.38 15.88 16.08 2,939,064 +0.19(+1.19%)
Mar 05, 2015 15.51 16.01 15.51 15.89 1,696,392 +0.16(+1.01%)
Mar 04, 2015 15.40 15.91 15.28 15.73 2,333,632 +0.45(+2.97%)
Mar 03, 2015 15.35 15.42 15.22 15.28 727,431 -0.04(-0.27%)
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.