Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.11 14.29 13.80 13.91 396,488 -0.19(-1.35%)
May 27, 2016 14.10 14.10 14.10 14.10 240,551 +0.01(+0.06%)
May 26, 2016 14.37 14.42 14.05 14.09 399,411 -0.28(-1.93%)
May 25, 2016 14.36 14.43 14.17 14.37 780,936 +0.07(+0.48%)
May 24, 2016 14.28 14.30 14.18 14.30 571,303 +0.10(+0.73%)
May 23, 2016 14.05 14.24 13.99 14.19 372,724 +0.09(+0.61%)
May 20, 2016 13.80 14.15 13.67 14.11 351,407 +0.35(+2.52%)
May 19, 2016 14.11 14.13 13.65 13.76 564,458 -0.47(-3.29%)
May 18, 2016 14.01 14.33 14.00 14.23 1,113,367 +0.16(+1.11%)
May 17, 2016 13.72 14.26 13.72 14.07 532,266 +0.36(+2.59%)
May 16, 2016 13.69 13.97 13.68 13.72 349,547 +0.03(+0.25%)
May 13, 2016 13.70 14.11 13.66 13.68 415,033 -0.06(-0.44%)
May 12, 2016 13.32 13.79 13.27 13.74 946,000 +0.29(+2.19%)
May 11, 2016 13.82 13.85 13.41 13.45 1,067,025 -0.44(-3.18%)
May 10, 2016 14.23 14.32 13.85 13.89 854,493 -0.20(-1.41%)
May 09, 2016 14.03 14.37 13.75 14.09 486,077 +0.03(+0.18%)
May 06, 2016 13.90 14.49 13.90 14.06 526,565 +0.00(+0.00%)
May 05, 2016 14.24 14.44 13.92 14.06 533,628 -0.14(-0.98%)
May 04, 2016 14.11 14.39 13.87 14.20 697,118 -0.09(-0.61%)
May 03, 2016 14.70 14.81 14.20 14.29 750,529 -0.50(-3.40%)
May 02, 2016 14.47 15.02 14.39 14.79 1,516,818 +0.29(+2.03%)
Apr 29, 2016 14.82 14.84 14.24 14.50 515,626 -0.32(-2.16%)
Apr 28, 2016 14.76 15.39 14.74 14.82 857,772 -0.49(-3.22%)
Apr 27, 2016 13.90 15.56 13.86 15.31 1,531,877 +0.13(+0.86%)
Apr 26, 2016 15.11 15.21 14.90 15.18 680,953 +0.18(+1.21%)
Apr 25, 2016 14.90 15.00 14.47 15.00 461,013 +0.00(+0.00%)
Apr 22, 2016 15.27 15.37 14.97 15.00 348,751 -0.32(-2.09%)
Apr 21, 2016 15.34 15.41 15.15 15.32 1,045,201 +0.01(+0.06%)
Apr 20, 2016 15.37 15.46 15.21 15.31 503,679 -0.02(-0.11%)
Apr 19, 2016 15.32 15.36 15.08 15.33 660,246 +0.16(+1.03%)
Apr 18, 2016 14.87 15.29 14.81 15.17 1,060,627 +0.23(+1.51%)
Apr 15, 2016 14.82 15.21 14.80 14.95 983,502 +0.18(+1.23%)
Apr 14, 2016 14.89 15.05 14.69 14.76 1,068,963 -0.16(-1.10%)
Apr 13, 2016 14.45 14.93 14.26 14.93 1,148,072 +0.72(+5.06%)
Apr 12, 2016 14.03 14.34 13.95 14.21 345,159 +0.26(+1.86%)
Apr 11, 2016 14.02 14.18 13.89 13.95 383,580 +0.08(+0.56%)
Apr 08, 2016 14.11 14.28 13.80 13.87 341,277 -0.04(-0.31%)
Apr 07, 2016 13.88 14.03 13.76 13.92 404,284 -0.03(-0.25%)
Apr 06, 2016 13.98 14.10 13.84 13.95 301,062 +0.08(+0.56%)
Apr 05, 2016 14.01 14.10 13.79 13.87 607,024 -0.22(-1.54%)
Apr 04, 2016 14.75 14.82 13.99 14.09 515,358 -0.62(-4.24%)
Apr 01, 2016 14.44 14.76 14.17 14.71 449,758 +0.10(+0.65%)
Mar 31, 2016 14.56 14.76 14.41 14.62 297,505 +0.03(+0.18%)
Mar 30, 2016 14.64 14.83 14.55 14.59 942,752 +0.15(+1.02%)
Mar 29, 2016 14.12 14.44 13.79 14.44 428,919 +0.33(+2.33%)
Mar 28, 2016 13.99 14.19 13.78 14.11 319,611 +0.17(+1.24%)
Mar 24, 2016 13.83 13.94 13.94 13.94 430,290 +0.04(+0.31%)
Mar 23, 2016 14.39 14.46 13.78 13.90 531,302 -0.56(-3.89%)
Mar 22, 2016 14.71 14.82 14.36 14.46 662,372 -0.29(-1.94%)
Mar 21, 2016 14.93 15.02 14.59 14.75 574,722 -0.10(-0.70%)
Mar 18, 2016 14.75 15.07 14.62 14.85 772,778 +0.10(+0.70%)
Mar 17, 2016 14.43 14.89 14.41 14.75 690,326 +0.33(+2.28%)
Mar 16, 2016 14.26 14.42 14.04 14.42 588,084 +0.16(+1.15%)
Mar 15, 2016 14.21 14.31 13.94 14.25 490,332 -0.17(-1.20%)
Mar 14, 2016 14.46 14.57 14.24 14.43 457,108 +0.02(+0.12%)
Mar 11, 2016 14.09 14.44 13.74 14.41 1,242,002 +0.52(+3.74%)
Mar 10, 2016 14.02 14.11 13.56 13.89 434,090 -0.00(-0.03%)
Mar 09, 2016 13.94 14.20 13.65 13.89 533,405 -0.03(-0.22%)
Mar 08, 2016 14.28 14.45 13.76 13.92 369,183 -0.50(-3.48%)
Mar 07, 2016 14.27 14.43 14.09 14.43 511,792 +0.19(+1.34%)
Mar 04, 2016 14.37 14.52 14.02 14.24 918,470 -0.16(-1.14%)
Mar 03, 2016 14.03 14.55 13.92 14.40 1,401,465 +0.42(+3.04%)
Mar 02, 2016 13.88 14.07 13.60 13.98 889,931 +0.23(+1.70%)
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.