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 (%)
Jan 31, 2022 43.74 46.05 3,025,544 +2.30(+5.26%)
Jan 28, 2022 42.19 43.78 41.44 43.75 1,754,563 +1.40(+3.30%)
Jan 27, 2022 42.86 43.90 42.06 42.35 3,057,632 +0.41(+0.97%)
Jan 26, 2022 43.50 44.07 41.63 41.94 1,998,233 -0.53(-1.25%)
Jan 25, 2022 42.26 43.03 41.68 42.48 1,640,213 -0.86(-1.98%)
Jan 24, 2022 42.47 43.49 40.57 43.33 4,063,025 -0.95(-2.14%)
Jan 21, 2022 45.37 45.65 44.15 44.28 2,295,734 -1.45(-3.18%)
Jan 20, 2022 46.03 47.14 45.53 45.73 2,681,438 +0.10(+0.22%)
Jan 19, 2022 46.46 46.76 45.43 45.63 2,229,194 -0.49(-1.06%)
Jan 18, 2022 45.27 46.23 44.79 46.12 3,248,624 -0.05(-0.12%)
Jan 14, 2022 46.17 0 -0.61(-1.31%)
Jan 13, 2022 48.61 48.83 46.72 46.79 3,460,208 -0.79(-1.67%)
Jan 12, 2022 47.34 48.20 46.99 47.58 3,051,768 +0.51(+1.09%)
Jan 11, 2022 45.79 47.25 45.28 47.07 2,341,592 +1.84(+4.07%)
Jan 10, 2022 45.28 45.70 43.97 45.23 2,085,094 -0.79(-1.72%)
Jan 07, 2022 46.42 46.84 45.87 46.02 1,094,486 -0.40(-0.85%)
Jan 06, 2022 47.26 47.26 45.60 46.42 2,769,879 +0.05(+0.12%)
Jan 05, 2022 50.27 50.41 46.26 46.36 2,668,369 -3.76(-7.50%)
Jan 04, 2022 49.39 50.51 49.15 50.13 2,897,059 +1.23(+2.51%)
Jan 03, 2022 49.65 50.42 48.75 48.90 1,177,386 -0.62(-1.26%)
Dec 31, 2021 49.03 49.64 48.89 49.52 744,515 +0.51(+1.05%)
Dec 30, 2021 49.02 49.77 48.97 49.01 489,298 -0.04(-0.07%)
Dec 29, 2021 49.91 50.13 49.03 49.04 758,221 -0.99(-1.98%)
Dec 28, 2021 50.94 51.09 49.73 50.04 1,094,747 -0.61(-1.21%)
Dec 27, 2021 50.34 50.69 50.20 50.65 585,940 +0.60(+1.19%)
Dec 23, 2021 49.51 50.59 49.23 50.05 2,181,233 +0.84(+1.70%)
Dec 22, 2021 46.91 49.39 46.80 49.21 2,228,325 +2.31(+4.92%)
Dec 21, 2021 46.42 47.00 46.33 46.91 1,261,302 +1.26(+2.77%)
Dec 20, 2021 45.90 45.90 44.47 45.64 2,487,831 -1.26(-2.69%)
Dec 17, 2021 46.10 47.12 45.42 46.91 2,834,029 +0.37(+0.79%)
Dec 16, 2021 48.73 49.12 46.21 46.54 2,178,781 -1.30(-2.72%)
Dec 15, 2021 47.21 48.15 46.04 47.83 1,970,102 +0.47(+0.99%)
Dec 14, 2021 47.19 48.09 46.83 47.37 1,321,480 -0.42(-0.89%)
Dec 13, 2021 48.82 49.15 47.77 47.79 1,822,374 -1.03(-2.11%)
Dec 10, 2021 49.13 49.48 48.47 48.82 1,008,232 +0.17(+0.35%)
Dec 09, 2021 49.08 49.70 48.45 48.65 2,384,687 -0.69(-1.39%)
Dec 08, 2021 49.16 49.79 48.98 49.33 2,979,488 +0.05(+0.11%)
Dec 07, 2021 49.19 50.19 48.94 49.28 1,920,343 +0.74(+1.52%)
Dec 06, 2021 48.19 49.02 47.37 48.54 3,931,495 +0.58(+1.20%)
Dec 03, 2021 49.95 50.29 47.38 47.96 4,056,593 -1.84(-3.70%)
Dec 02, 2021 48.31 50.30 47.85 49.80 4,289,674 +1.38(+2.85%)
Dec 01, 2021 50.06 51.15 48.39 48.42 3,004,454 -0.91(-1.85%)
Nov 30, 2021 50.86 51.00 49.18 49.33 4,805,910 -1.90(-3.71%)
Nov 29, 2021 50.29 51.42 50.29 51.24 1,657,300 +1.85(+3.74%)
Nov 26, 2021 49.87 50.06 48.88 49.39 1,329,602 -2.21(-4.28%)
Nov 24, 2021 50.67 51.72 50.41 51.60 1,335,253 +0.64(+1.26%)
Nov 23, 2021 51.83 52.13 50.68 50.96 2,615,254 -0.93(-1.79%)
Nov 22, 2021 53.65 53.76 51.36 51.88 6,832,553 -1.34(-2.51%)
Nov 19, 2021 53.40 53.40 52.81 53.22 1,220,052 -0.27(-0.51%)
Nov 18, 2021 53.40 53.83 53.47 53.49 968,915 +0.05(+0.08%)
Nov 17, 2021 53.44 53.88 53.22 53.45 1,252,866 -0.28(-0.52%)
Nov 16, 2021 53.54 54.06 53.07 53.72 1,014,452 +0.30(+0.56%)
Nov 15, 2021 54.51 54.68 53.36 53.43 1,733,779 -0.82(-1.51%)
Nov 12, 2021 53.19 54.48 53.07 54.25 6,213,953 +1.08(+2.04%)
Nov 11, 2021 52.76 53.28 52.53 53.17 2,192,676 +0.87(+1.66%)
Nov 10, 2021 52.71 52.30 2,114,684 -1.33(-2.47%)
Nov 09, 2021 53.40 53.65 52.69 53.63 1,497,934 +0.68(+1.28%)
Nov 08, 2021 53.82 54.22 52.73 52.95 1,764,291 -0.79(-1.48%)
Nov 05, 2021 53.39 54.07 53.21 53.74 4,668,948 +0.79(+1.49%)
Nov 04, 2021 52.27 53.07 51.70 52.95 3,605,341 +1.18(+2.27%)
Nov 03, 2021 49.75 51.82 49.40 51.78 4,101,508 +2.08(+4.19%)
Nov 02, 2021 49.74 50.14 49.32 49.69 3,465,879 -0.10(-0.20%)
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.