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 (%)
Nov 30, 2020 25.64 25.72 25.25 25.51 1,741,976 -0.20(-0.77%)
Nov 27, 2020 25.97 26.06 25.64 25.70 1,282,751 -0.13(-0.49%)
Nov 25, 2020 25.70 25.94 25.44 25.83 622,831 +0.06(+0.24%)
Nov 24, 2020 25.29 26.05 25.09 25.77 1,737,364 +0.84(+3.39%)
Nov 23, 2020 25.22 25.68 24.91 24.92 1,377,747 -0.16(-0.64%)
Nov 20, 2020 25.78 25.78 24.91 25.09 1,705,323 +0.13(+0.50%)
Nov 19, 2020 25.04 25.16 24.75 24.96 2,154,763 -0.14(-0.57%)
Nov 18, 2020 25.74 25.96 25.05 25.10 1,043,020 -0.60(-2.34%)
Nov 17, 2020 25.47 25.72 25.08 25.70 2,164,683 +0.16(+0.63%)
Nov 16, 2020 25.43 25.65 24.90 25.54 1,214,820 +0.58(+2.34%)
Nov 13, 2020 24.87 25.11 24.59 24.96 987,151 +0.32(+1.31%)
Nov 12, 2020 24.78 24.90 24.47 24.64 1,547,086 -0.24(-0.97%)
Nov 11, 2020 25.32 25.35 24.66 24.88 864,069 -0.25(-1.00%)
Nov 10, 2020 24.68 25.26 24.40 25.13 895,074 +0.30(+1.19%)
Nov 09, 2020 25.31 25.82 24.68 24.83 1,632,761 +0.53(+2.18%)
Nov 06, 2020 24.78 24.78 23.98 24.30 760,325 -0.06(-0.26%)
Nov 05, 2020 24.20 25.22 24.00 24.37 1,965,507 +0.82(+3.48%)
Nov 04, 2020 22.56 23.78 22.56 23.55 1,895,897 +1.01(+4.46%)
Nov 03, 2020 23.01 23.19 22.46 22.54 1,283,046 -0.04(-0.20%)
Nov 02, 2020 22.36 22.93 22.21 22.59 995,097 +0.42(+1.89%)
Oct 30, 2020 22.73 23.19 21.81 22.17 1,018,075 -0.57(-2.50%)
Oct 29, 2020 22.42 22.84 21.73 22.74 898,353 +0.36(+1.59%)
Oct 28, 2020 22.46 22.46 21.86 22.38 1,248,559 -0.54(-2.37%)
Oct 27, 2020 23.22 23.65 22.86 22.93 622,493 -0.43(-1.83%)
Oct 26, 2020 24.14 24.26 23.22 23.35 737,038 -1.08(-4.41%)
Oct 23, 2020 24.86 24.89 24.14 24.43 623,187 -0.18(-0.72%)
Oct 22, 2020 24.44 24.85 24.34 24.61 969,027 +0.20(+0.84%)
Oct 21, 2020 24.72 24.72 24.12 24.40 813,287 -0.19(-0.76%)
Oct 20, 2020 24.86 24.99 24.53 24.59 534,528 -0.05(-0.22%)
Oct 19, 2020 24.89 25.12 24.62 24.64 1,839,367 +0.02(+0.07%)
Oct 16, 2020 24.24 24.86 24.17 24.62 1,587,757 +0.36(+1.50%)
Oct 15, 2020 23.58 24.37 23.34 24.26 879,392 +0.37(+1.56%)
Oct 14, 2020 23.84 24.25 23.77 23.89 698,868 +0.07(+0.30%)
Oct 13, 2020 24.11 24.19 23.73 23.82 757,291 -0.11(-0.45%)
Oct 12, 2020 24.38 24.45 23.83 23.92 698,272 +0.08(+0.34%)
Oct 09, 2020 23.82 23.92 23.53 23.84 862,166 +0.09(+0.37%)
Oct 08, 2020 23.42 23.76 23.21 23.75 1,008,358 +0.69(+3.01%)
Oct 07, 2020 23.12 23.32 22.82 23.06 1,294,890 +0.13(+0.58%)
Oct 06, 2020 22.98 23.49 22.84 22.93 1,049,442 -0.22(-0.96%)
Oct 05, 2020 22.78 23.17 22.68 23.15 766,990 +0.64(+2.85%)
Oct 02, 2020 21.54 22.76 21.54 22.51 696,252 +0.37(+1.69%)
Oct 01, 2020 22.20 22.34 21.85 22.13 971,910 +0.19(+0.85%)
Sep 30, 2020 21.86 22.16 21.77 21.95 565,531 +0.05(+0.24%)
Sep 29, 2020 22.06 22.13 21.85 21.89 676,418 -0.12(-0.53%)
Sep 28, 2020 21.39 22.12 21.39 22.01 612,088 +0.93(+4.43%)
Sep 25, 2020 20.89 21.32 20.89 21.08 1,232,437 +0.11(+0.51%)
Sep 24, 2020 21.48 21.48 20.89 20.97 985,869 -0.44(-2.08%)
Sep 23, 2020 21.86 22.10 21.32 21.41 954,917 -0.44(-2.03%)
Sep 22, 2020 21.93 22.06 21.36 21.86 1,230,757 +0.04(+0.16%)
Sep 21, 2020 21.45 21.94 21.39 21.82 1,212,284 -0.18(-0.81%)
Sep 18, 2020 22.24 22.34 21.87 22.00 1,851,128 -0.14(-0.64%)
Sep 17, 2020 22.51 22.51 22.04 22.14 1,158,674 -0.81(-3.53%)
Sep 16, 2020 23.12 23.33 22.82 22.95 1,239,109 -0.01(-0.04%)
Sep 15, 2020 22.87 23.17 22.69 22.96 903,571 +0.25(+1.10%)
Sep 14, 2020 22.55 22.98 22.29 22.71 1,162,097 +0.32(+1.43%)
Sep 11, 2020 22.72 23.05 22.36 22.39 1,445,674 -0.10(-0.44%)
Sep 10, 2020 22.95 23.36 22.45 22.49 1,201,450 -0.29(-1.29%)
Sep 09, 2020 22.38 22.83 22.01 22.78 1,088,791 +0.57(+2.56%)
Sep 08, 2020 22.39 22.54 21.53 22.21 2,127,115 -0.76(-3.29%)
Sep 04, 2020 23.14 23.51 22.27 22.97 917,133 -0.05(-0.23%)
Sep 03, 2020 23.80 23.87 22.74 23.02 1,211,505 -0.89(-3.72%)
Sep 02, 2020 23.62 24.07 23.32 23.91 1,026,164 +0.24(+1.01%)
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.