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 (%)
Dec 30, 2016 10.85 10.85 10.85 0 +0.11(+0.99%)
Dec 29, 2016 10.81 10.92 10.67 10.74 1,414,200 -0.07(-0.66%)
Dec 28, 2016 10.88 10.92 10.74 10.81 810,671 +0.00(+0.00%)
Dec 27, 2016 10.92 11.04 10.81 10.81 1,277,439 -0.14(-1.30%)
Dec 23, 2016 10.95 10.95 10.95 0 +0.04(+0.33%)
Dec 22, 2016 11.13 11.17 10.74 10.92 1,950,202 -0.18(-1.60%)
Dec 21, 2016 11.17 11.27 11.06 11.09 1,135,054 -0.07(-0.64%)
Dec 20, 2016 11.38 11.45 11.09 11.17 993,744 -0.04(-0.32%)
Dec 19, 2016 11.24 11.24 10.99 11.20 998,360 +0.00(+0.00%)
Dec 16, 2016 11.20 11.31 11.17 11.20 1,564,692 +0.07(+0.64%)
Dec 15, 2016 11.13 11.24 11.02 11.13 1,553,987 +0.04(+0.32%)
Dec 14, 2016 11.20 11.24 10.95 11.09 639,570 -0.14(-1.27%)
Dec 13, 2016 11.38 11.45 11.17 11.24 1,303,851 -0.14(-1.25%)
Dec 12, 2016 11.52 11.56 11.31 11.38 1,563,658 -0.14(-1.23%)
Dec 09, 2016 11.13 11.70 11.13 11.52 2,245,792 +0.32(+2.86%)
Dec 08, 2016 10.85 11.41 10.85 11.20 3,266,496 +0.32(+2.94%)
Dec 07, 2016 10.70 10.99 10.60 10.88 1,509,787 +0.25(+2.34%)
Dec 06, 2016 10.77 10.77 10.56 10.63 976,833 -0.11(-0.99%)
Dec 05, 2016 10.88 11.20 10.60 10.74 1,184,688 -0.14(-1.31%)
Dec 02, 2016 11.09 11.31 10.63 10.88 2,140,849 -0.25(-2.24%)
Dec 01, 2016 11.20 11.31 11.03 11.13 757,367 +0.07(+0.64%)
Nov 30, 2016 11.09 11.12 10.88 11.06 602,277 +0.07(+0.65%)
Nov 29, 2016 10.99 11.11 10.95 10.99 517,090 -0.11(-0.96%)
Nov 28, 2016 11.27 11.27 10.99 11.09 762,213 -0.21(-1.89%)
Nov 25, 2016 11.31 11.31 11.20 11.31 478,096 +0.07(+0.63%)
Nov 23, 2016 11.24 11.24 11.24 0 -0.14(-1.25%)
Nov 22, 2016 11.38 11.45 11.31 11.38 919,505 +0.00(+0.00%)
Nov 21, 2016 11.41 11.49 11.24 11.38 688,526 -0.07(-0.62%)
Nov 18, 2016 11.41 11.45 11.27 11.45 935,259 +0.14(+1.26%)
Nov 17, 2016 11.27 11.38 11.20 11.31 1,093,285 +0.04(+0.31%)
Nov 16, 2016 11.59 11.59 11.20 11.27 656,361 -0.25(-2.16%)
Nov 15, 2016 11.17 11.52 11.09 11.52 1,029,065 +0.32(+2.86%)
Nov 14, 2016 11.09 11.31 11.02 11.20 1,105,689 +0.21(+1.94%)
Nov 11, 2016 10.88 11.24 10.81 10.99 1,112,996 +0.14(+1.31%)
Nov 10, 2016 10.77 11.02 10.63 10.85 1,417,317 +0.21(+2.01%)
Nov 09, 2016 10.63 10.95 10.50 10.63 1,098,763 -0.21(-1.97%)
Nov 08, 2016 10.77 10.95 10.67 10.85 471,598 +0.11(+0.99%)
Nov 07, 2016 10.74 10.92 10.67 10.74 1,029,050 +0.14(+1.34%)
Nov 04, 2016 10.28 10.77 10.28 10.60 976,150 +0.32(+3.11%)
Nov 03, 2016 10.34 10.48 10.17 10.28 723,273 -0.07(-0.66%)
Nov 02, 2016 10.41 10.62 10.29 10.34 998,132 -0.10(-0.99%)
Nov 01, 2016 10.79 10.83 10.29 10.45 1,202,499 -0.21(-1.94%)
Oct 31, 2016 10.86 10.89 10.52 10.65 1,100,233 -0.21(-1.90%)
Oct 28, 2016 11.07 11.07 10.76 10.86 994,332 -0.14(-1.25%)
Oct 27, 2016 11.03 11.17 11.00 11.00 1,051,016 -0.03(-0.31%)
Oct 26, 2016 10.93 11.14 10.72 11.03 854,426 +0.21(+1.90%)
Oct 25, 2016 10.69 10.93 10.69 10.83 1,553,789 +0.17(+1.61%)
Oct 24, 2016 10.45 10.76 10.45 10.65 569,139 +0.34(+3.33%)
Oct 21, 2016 10.17 10.61 10.10 10.31 592,455 +0.14(+1.35%)
Oct 20, 2016 10.24 10.31 10.14 10.17 333,063 -0.07(-0.67%)
Oct 19, 2016 10.07 10.31 9.967 10.24 692,038 +0.24(+2.41%)
Oct 18, 2016 10.04 10.04 9.967 10.00 368,429 +0.10(+1.04%)
Oct 17, 2016 10.00 10.04 9.864 9.898 383,629 -0.15(-1.50%)
Oct 14, 2016 9.967 10.28 9.919 10.05 397,554 -0.10(-1.02%)
Oct 13, 2016 10.31 10.33 10.04 10.15 789,243 -0.19(-1.86%)
Oct 12, 2016 10.48 10.57 10.33 10.34 376,541 -0.10(-0.92%)
Oct 11, 2016 10.65 10.67 10.35 10.44 411,612 -0.25(-2.32%)
Oct 10, 2016 10.78 10.82 10.67 10.69 217,376 +0.01(+0.13%)
Oct 07, 2016 10.81 10.81 10.65 10.67 272,377 -0.05(-0.45%)
Oct 06, 2016 10.72 10.83 10.67 10.72 308,493 +0.00(+0.00%)
Oct 05, 2016 10.62 10.79 10.62 10.72 346,552 +0.06(+0.58%)
Oct 04, 2016 10.74 10.74 10.48 10.66 284,405 +0.01(+0.13%)
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.