Skip to main content

The Carlyle Group (NQ: CG )

46.97 +0.19 (+0.41%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.64 26.82 26.36 26.68 545,277 +0.03(+0.13%)
May 28, 2015 26.33 26.66 26.31 26.65 422,703 +0.26(+0.98%)
May 27, 2015 26.34 26.52 26.08 26.39 446,313 +0.16(+0.59%)
May 26, 2015 26.39 26.50 26.04 26.23 305,425 -0.12(-0.46%)
May 22, 2015 26.14 26.36 26.36 26.36 328,468 +0.17(+0.66%)
May 21, 2015 26.16 26.34 26.05 26.18 300,253 +0.10(+0.40%)
May 20, 2015 25.88 26.23 25.54 26.08 642,036 +0.03(+0.13%)
May 19, 2015 26.04 26.10 25.61 26.04 816,252 +0.11(+0.43%)
May 18, 2015 25.59 26.03 25.53 25.93 858,720 +0.20(+0.77%)
May 15, 2015 25.84 25.97 25.72 25.73 465,865 +0.02(+0.07%)
May 14, 2015 25.71 26.08 25.61 25.71 534,660 +0.03(+0.10%)
May 13, 2015 25.97 25.97 25.54 25.69 506,664 -0.10(-0.40%)
May 12, 2015 25.87 25.95 25.65 25.79 443,257 -0.13(-0.50%)
May 11, 2015 25.88 26.36 25.84 25.92 528,526 -0.23(-0.86%)
May 08, 2015 26.31 26.39 25.90 26.15 1,096,259 +0.11(+0.43%)
May 07, 2015 26.23 26.25 25.77 26.04 858,718 -0.15(-0.56%)
May 06, 2015 26.71 26.87 26.10 26.18 676,377 -0.54(-2.01%)
May 05, 2015 27.13 27.48 26.58 26.72 2,513,785 -0.54(-1.97%)
May 04, 2015 26.69 27.59 26.68 27.26 3,228,707 +0.56(+2.11%)
May 01, 2015 26.23 26.82 26.16 26.69 985,662 +0.56(+2.15%)
Apr 30, 2015 25.76 26.55 25.76 26.13 1,478,251 +0.35(+1.38%)
Apr 29, 2015 25.92 26.06 25.12 25.78 1,300,668 -0.15(-0.57%)
Apr 28, 2015 25.87 25.97 25.33 25.92 766,717 +0.14(+0.54%)
Apr 27, 2015 26.04 26.24 25.71 25.78 565,680 +0.02(+0.07%)
Apr 24, 2015 25.89 26.16 25.57 25.77 629,886 -0.09(-0.33%)
Apr 23, 2015 24.57 26.16 24.57 25.85 1,413,854 +0.10(+0.40%)
Apr 22, 2015 25.52 25.78 25.27 25.75 1,275,157 +0.31(+1.22%)
Apr 21, 2015 25.79 25.79 25.18 25.44 1,124,072 -0.29(-1.14%)
Apr 20, 2015 25.09 25.74 25.01 25.73 1,329,804 +0.88(+3.55%)
Apr 17, 2015 24.63 25.04 24.58 24.85 1,690,283 +0.00(+0.00%)
Apr 16, 2015 24.60 25.13 24.53 24.85 966,240 +0.33(+1.34%)
Apr 15, 2015 24.66 24.67 24.39 24.52 398,866 +0.03(+0.14%)
Apr 14, 2015 24.36 24.66 24.09 24.49 623,169 +0.16(+0.68%)
Apr 13, 2015 24.45 24.45 24.11 24.32 639,153 +0.25(+1.04%)
Apr 10, 2015 23.80 24.43 23.65 24.07 548,431 +0.23(+0.98%)
Apr 09, 2015 24.29 24.41 23.64 23.84 606,406 -0.20(-0.83%)
Apr 08, 2015 24.17 24.30 23.91 24.04 403,322 -0.15(-0.61%)
Apr 07, 2015 24.07 24.30 23.99 24.18 808,133 +0.23(+0.94%)
Apr 06, 2015 23.98 24.18 23.86 23.96 542,265 -0.10(-0.43%)
Apr 02, 2015 24.12 24.06 24.06 24.06 487,446 -0.01(-0.04%)
Apr 01, 2015 23.53 24.17 23.46 24.07 694,646 +0.61(+2.62%)
Mar 31, 2015 23.47 23.58 23.35 23.46 283,778 +0.02(+0.07%)
Mar 30, 2015 23.57 23.69 23.29 23.44 418,919 +0.09(+0.37%)
Mar 27, 2015 22.93 23.43 22.61 23.35 557,857 +0.52(+2.27%)
Mar 26, 2015 23.01 23.18 22.66 22.83 322,107 -0.21(-0.90%)
Mar 25, 2015 23.44 23.51 22.90 23.04 895,208 -0.39(-1.66%)
Mar 24, 2015 23.20 23.54 22.98 23.43 460,604 +0.19(+0.82%)
Mar 23, 2015 22.98 23.51 22.98 23.24 1,032,599 +0.15(+0.64%)
Mar 20, 2015 23.01 23.18 22.82 23.09 828,693 +0.43(+1.91%)
Mar 19, 2015 22.72 22.94 22.55 22.66 383,421 -0.15(-0.64%)
Mar 18, 2015 22.72 22.89 22.40 22.81 3,107,719 +0.03(+0.15%)
Mar 17, 2015 22.75 22.82 22.50 22.77 426,481 +0.05(+0.23%)
Mar 16, 2015 22.77 22.82 22.43 22.72 793,386 -0.03(-0.11%)
Mar 13, 2015 23.29 23.37 22.62 22.75 703,731 -0.49(-2.12%)
Mar 12, 2015 23.24 23.54 23.05 23.24 974,524 +0.02(+0.07%)
Mar 11, 2015 23.49 23.57 23.05 23.22 429,904 -0.33(-1.40%)
Mar 10, 2015 23.50 23.58 22.99 23.55 584,547 -0.03(-0.11%)
Mar 09, 2015 23.81 23.84 23.38 23.58 617,445 -0.04(-0.18%)
Mar 06, 2015 23.89 24.07 23.33 23.62 2,000,371 +0.28(+1.19%)
Mar 05, 2015 22.79 23.53 22.79 23.34 1,154,590 +0.23(+1.01%)
Mar 04, 2015 22.62 23.38 22.44 23.11 1,588,305 +0.67(+2.97%)
Mar 03, 2015 22.55 22.66 22.36 22.44 495,100 -0.06(-0.27%)
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.