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 (%)
Aug 31, 2018 20.09 20.09 20.09 0 -0.06(-0.32%)
Aug 30, 2018 20.22 20.26 20.05 20.15 422,326 -0.15(-0.75%)
Aug 29, 2018 20.44 20.52 20.05 20.31 1,023,831 -0.22(-1.05%)
Aug 28, 2018 20.70 20.87 20.44 20.52 589,415 -0.22(-1.04%)
Aug 27, 2018 20.87 21.00 20.70 20.74 477,623 -0.09(-0.42%)
Aug 24, 2018 20.65 21.00 20.61 20.83 657,907 +0.17(+0.84%)
Aug 23, 2018 20.57 20.70 20.35 20.65 453,384 +0.09(+0.42%)
Aug 22, 2018 20.48 20.70 20.13 20.57 604,835 +0.09(+0.42%)
Aug 21, 2018 20.61 20.65 20.35 20.48 462,827 -0.13(-0.63%)
Aug 20, 2018 20.22 20.65 20.15 20.61 789,057 +0.39(+1.93%)
Aug 17, 2018 20.35 20.57 20.09 20.22 342,985 -0.09(-0.43%)
Aug 16, 2018 20.31 20.44 20.18 20.31 500,041 +0.09(+0.43%)
Aug 15, 2018 20.44 20.57 20.18 20.22 459,203 -0.39(-1.89%)
Aug 14, 2018 20.31 20.70 20.31 20.61 675,711 +0.35(+1.71%)
Aug 13, 2018 20.31 20.48 20.15 20.26 759,124 -0.09(-0.43%)
Aug 10, 2018 20.31 20.48 20.18 20.35 731,701 -0.26(-1.26%)
Aug 09, 2018 20.83 20.91 20.61 20.61 502,611 -0.22(-1.04%)
Aug 08, 2018 20.74 20.85 20.70 20.83 486,154 +0.09(+0.42%)
Aug 07, 2018 20.70 20.87 20.48 20.74 664,757 +0.00(+0.00%)
Aug 06, 2018 20.91 20.91 20.57 20.74 765,140 -0.24(-1.14%)
Aug 03, 2018 21.82 21.82 20.87 20.98 431,329 -0.02(-0.10%)
Aug 02, 2018 21.35 21.48 21.00 21.00 571,584 -0.39(-1.82%)
Aug 01, 2018 21.22 21.86 21.09 21.39 1,597,475 +0.30(+1.44%)
Jul 31, 2018 20.83 21.17 20.65 21.09 699,283 +0.39(+1.88%)
Jul 30, 2018 20.78 20.83 20.48 20.70 594,930 -0.09(-0.42%)
Jul 27, 2018 20.52 20.78 20.37 20.78 430,867 +0.22(+1.05%)
Jul 26, 2018 20.65 20.80 20.47 20.57 335,933 -0.09(-0.42%)
Jul 25, 2018 20.74 20.78 20.48 20.65 505,298 +0.00(+0.00%)
Jul 24, 2018 20.91 20.96 20.52 20.65 341,913 -0.13(-0.62%)
Jul 23, 2018 20.70 20.91 20.65 20.78 342,743 +0.04(+0.21%)
Jul 20, 2018 20.61 20.87 20.57 20.74 472,230 +0.04(+0.21%)
Jul 19, 2018 21.17 21.17 20.57 20.70 453,416 -0.35(-1.65%)
Jul 18, 2018 20.57 21.13 20.57 21.04 746,823 +0.48(+2.32%)
Jul 17, 2018 20.39 20.65 20.39 20.57 380,365 +0.17(+0.85%)
Jul 16, 2018 20.65 20.65 20.22 20.39 681,572 -0.22(-1.05%)
Jul 13, 2018 20.52 20.70 20.35 20.61 513,678 +0.04(+0.21%)
Jul 12, 2018 20.44 20.61 20.35 20.57 441,264 +0.39(+1.93%)
Jul 11, 2018 20.39 20.44 20.05 20.18 432,412 -0.15(-0.75%)
Jul 10, 2018 20.26 20.70 20.09 20.33 764,363 +0.15(+0.75%)
Jul 09, 2018 20.57 20.70 20.13 20.18 666,474 -0.30(-1.48%)
Jul 06, 2018 20.22 20.74 20.09 20.48 681,890 +0.24(+1.18%)
Jul 05, 2018 19.40 20.39 19.40 20.24 1,242,451 +0.89(+4.59%)
Jul 03, 2018 19.35 19.35 19.35 0 +0.52(+2.76%)
Jul 02, 2018 18.31 18.96 18.31 18.83 879,981 +0.39(+2.11%)
Jun 29, 2018 18.44 18.79 18.40 18.44 891,971 +0.17(+0.95%)
Jun 28, 2018 18.66 18.92 18.27 18.27 714,119 -0.43(-2.31%)
Jun 27, 2018 19.18 19.27 18.57 18.70 957,700 -0.39(-2.04%)
Jun 26, 2018 18.96 19.40 18.92 19.09 655,065 +0.09(+0.46%)
Jun 25, 2018 19.53 19.53 18.96 19.01 801,840 -0.48(-2.44%)
Jun 22, 2018 19.48 19.74 19.35 19.48 520,624 +0.13(+0.67%)
Jun 21, 2018 19.53 19.66 19.31 19.35 424,759 -0.09(-0.45%)
Jun 20, 2018 19.40 19.61 19.35 19.44 390,859 +0.09(+0.45%)
Jun 19, 2018 19.40 19.61 19.25 19.35 521,858 -0.26(-1.32%)
Jun 18, 2018 19.53 19.79 19.35 19.61 379,418 +0.09(+0.44%)
Jun 15, 2018 19.74 19.44 19.53 411,831 -0.22(-1.10%)
Jun 14, 2018 19.57 19.83 19.35 19.74 434,286 +0.17(+0.88%)
Jun 13, 2018 19.44 20.09 19.40 19.57 774,281 +0.13(+0.67%)
Jun 12, 2018 19.66 19.79 19.35 19.44 318,107 -0.22(-1.10%)
Jun 11, 2018 19.74 19.87 19.57 19.66 292,876 -0.04(-0.22%)
Jun 08, 2018 19.79 19.83 19.66 19.70 269,842 -0.13(-0.66%)
Jun 07, 2018 19.74 19.96 19.70 19.83 326,707 +0.22(+1.10%)
Jun 06, 2018 19.70 19.96 19.57 19.61 602,148 +0.00(+0.00%)
Jun 05, 2018 19.53 19.66 19.48 19.61 378,758 +0.13(+0.67%)
Jun 04, 2018 19.40 19.57 19.35 19.48 505,442 +0.17(+0.90%)
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.