Skip to main content

The Carlyle Group (NQ: CG )

46.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 24.69 24.92 24.19 24.24 3,196,413 -0.38(-1.52%)
Sep 29, 2022 25.23 25.23 24.43 24.62 1,755,210 -1.11(-4.30%)
Sep 28, 2022 25.18 25.86 25.03 25.72 2,153,029 +0.71(+2.85%)
Sep 27, 2022 25.32 25.69 24.67 25.01 2,015,444 +0.17(+0.68%)
Sep 26, 2022 24.98 25.41 24.48 24.84 2,922,805 -0.44(-1.74%)
Sep 23, 2022 26.14 26.14 24.77 25.28 2,800,257 -1.15(-4.36%)
Sep 22, 2022 27.53 27.57 26.11 26.44 4,033,457 -1.06(-3.86%)
Sep 21, 2022 28.54 28.67 27.49 27.50 1,899,370 -0.76(-2.69%)
Sep 20, 2022 28.76 29.01 27.89 28.26 1,998,019 -0.99(-3.40%)
Sep 19, 2022 28.60 29.49 28.44 29.25 2,529,981 +0.27(+0.94%)
Sep 16, 2022 28.89 29.36 28.61 28.98 8,486,843 -0.50(-1.69%)
Sep 15, 2022 29.31 30.31 29.31 29.47 1,919,920 -0.19(-0.63%)
Sep 14, 2022 29.77 29.92 29.25 29.66 3,870,013 +0.12(+0.41%)
Sep 13, 2022 30.16 30.36 29.35 29.54 2,675,445 -1.80(-5.75%)
Sep 12, 2022 31.31 31.63 31.00 31.34 2,754,310 +0.32(+1.03%)
Sep 09, 2022 30.87 31.26 30.70 31.02 3,070,970 +0.49(+1.60%)
Sep 08, 2022 29.91 30.63 29.64 30.53 1,396,774 +0.21(+0.68%)
Sep 07, 2022 29.86 30.44 29.47 30.33 1,722,475 +0.63(+2.12%)
Sep 06, 2022 29.73 30.17 29.30 29.70 5,272,205 -0.56(-1.86%)
Sep 02, 2022 31.12 31.28 30.07 30.26 1,214,853 -0.38(-1.22%)
Sep 01, 2022 30.24 30.68 29.69 30.64 1,718,721 +0.12(+0.40%)
Aug 31, 2022 31.00 31.49 30.48 30.52 2,647,123 -0.13(-0.43%)
Aug 30, 2022 31.13 31.29 30.26 30.65 1,901,611 -0.17(-0.55%)
Aug 29, 2022 30.86 31.22 30.66 30.82 1,534,377 -0.23(-0.73%)
Aug 26, 2022 32.60 32.70 31.02 31.04 2,151,799 -1.47(-4.53%)
Aug 25, 2022 31.48 32.52 31.43 32.51 1,636,356 +1.10(+3.49%)
Aug 24, 2022 31.25 31.79 31.23 31.42 2,212,254 +0.15(+0.48%)
Aug 23, 2022 30.84 31.70 30.84 31.27 1,665,517 +0.43(+1.40%)
Aug 22, 2022 31.07 31.11 30.39 30.84 2,274,491 -0.65(-2.06%)
Aug 19, 2022 32.20 32.23 31.38 31.48 1,788,256 -1.00(-3.09%)
Aug 18, 2022 31.94 32.54 31.78 32.49 1,796,221 +0.38(+1.17%)
Aug 17, 2022 32.96 32.99 31.80 32.11 3,188,125 -1.45(-4.33%)
Aug 16, 2022 33.30 33.67 32.88 33.56 3,798,676 +0.15(+0.45%)
Aug 15, 2022 32.30 33.56 32.30 33.41 3,543,027 +0.39(+1.19%)
Aug 12, 2022 32.64 33.02 32.08 33.02 4,340,057 +0.80(+2.47%)
Aug 11, 2022 33.42 33.61 32.21 32.22 3,893,399 -0.94(-2.83%)
Aug 10, 2022 32.56 33.62 32.52 33.16 3,808,392 +1.15(+3.60%)
Aug 09, 2022 32.79 32.91 31.38 32.01 6,310,994 -1.10(-3.32%)
Aug 08, 2022 34.27 34.39 33.01 33.11 6,120,917 -2.20(-6.23%)
Aug 05, 2022 35.16 35.79 35.09 35.31 1,108,947 -0.39(-1.09%)
Aug 04, 2022 36.10 36.17 35.40 35.70 2,916,793 -0.35(-0.98%)
Aug 03, 2022 35.33 36.21 35.06 36.05 2,434,773 +0.96(+2.73%)
Aug 02, 2022 35.33 35.61 34.61 35.09 3,111,248 -0.71(-1.97%)
Aug 01, 2022 35.77 36.36 35.69 35.80 4,094,052 -0.39(-1.08%)
Jul 29, 2022 35.25 36.63 35.23 36.19 3,079,062 +1.29(+3.70%)
Jul 28, 2022 32.81 35.04 32.71 34.90 2,793,667 +1.83(+5.54%)
Jul 27, 2022 32.56 33.18 32.30 33.06 2,446,936 +0.61(+1.89%)
Jul 26, 2022 32.66 32.83 32.04 32.45 3,899,465 -0.22(-0.68%)
Jul 25, 2022 32.74 32.75 32.13 32.67 1,780,114 +0.12(+0.37%)
Jul 22, 2022 32.65 33.28 32.12 32.55 2,754,032 -0.07(-0.20%)
Jul 21, 2022 31.70 32.66 30.98 32.62 3,672,100 +0.54(+1.68%)
Jul 20, 2022 31.51 32.22 31.05 32.08 1,793,428 +0.59(+1.86%)
Jul 19, 2022 30.49 31.60 30.49 31.49 1,601,610 +1.55(+5.19%)
Jul 18, 2022 30.09 30.58 29.82 29.94 1,667,489 +0.16(+0.53%)
Jul 15, 2022 28.87 29.94 28.64 29.78 2,664,711 +1.39(+4.88%)
Jul 14, 2022 28.50 28.50 27.91 28.39 1,457,960 -0.65(-2.24%)
Jul 13, 2022 28.83 29.17 28.28 29.05 1,285,811 -0.34(-1.17%)
Jul 12, 2022 29.57 30.09 29.23 29.39 1,997,183 +0.00(+0.00%)
Jul 11, 2022 29.58 29.59 29.04 29.39 1,704,185 -0.36(-1.22%)
Jul 08, 2022 30.05 30.39 29.49 29.75 2,086,395 -0.64(-2.11%)
Jul 07, 2022 30.00 30.53 29.94 30.39 1,685,087 +0.92(+3.12%)
Jul 06, 2022 30.14 30.63 29.22 29.47 2,390,353 -0.75(-2.49%)
Jul 05, 2022 29.20 30.31 28.64 30.23 1,722,781 +0.38(+1.28%)
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.