Skip to main content

The Carlyle Group (NQ: CG )

46.99 +0.21 (+0.46%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 22.96 24.34 22.79 23.67 1,477,049 +0.71(+3.10%)
Aug 31, 2020 23.30 23.38 22.92 22.96 1,202,938 -0.23(-1.00%)
Aug 28, 2020 23.63 23.71 22.68 23.19 1,482,993 -0.49(-2.07%)
Aug 27, 2020 23.98 24.04 23.53 23.68 1,019,432 -0.28(-1.19%)
Aug 26, 2020 23.59 24.22 22.72 23.97 994,931 +0.50(+2.12%)
Aug 25, 2020 23.85 23.88 23.42 23.47 1,311,816 -0.21(-0.90%)
Aug 24, 2020 23.67 23.77 23.32 23.68 1,016,652 +0.02(+0.08%)
Aug 21, 2020 23.49 23.71 23.39 23.66 710,753 +0.19(+0.80%)
Aug 20, 2020 24.02 24.02 23.45 23.48 961,315 -0.70(-2.91%)
Aug 19, 2020 24.31 24.48 24.16 24.18 1,082,782 -0.16(-0.66%)
Aug 18, 2020 24.40 25.02 24.20 24.34 1,374,690 -0.02(-0.07%)
Aug 17, 2020 24.22 24.41 24.06 24.36 860,394 +0.21(+0.88%)
Aug 14, 2020 23.95 24.24 23.89 24.14 813,718 +0.12(+0.52%)
Aug 13, 2020 24.30 24.52 23.92 24.02 764,196 -0.26(-1.06%)
Aug 12, 2020 24.24 24.54 24.09 24.28 834,710 +0.29(+1.22%)
Aug 11, 2020 24.16 24.46 23.93 23.98 1,892,005 -0.22(-0.92%)
Aug 10, 2020 24.40 24.44 23.93 24.21 975,871 -0.02(-0.07%)
Aug 07, 2020 24.16 24.41 23.90 24.22 1,674,936 -0.19(-0.79%)
Aug 06, 2020 24.74 24.97 24.38 24.42 1,016,498 -0.47(-1.88%)
Aug 05, 2020 24.51 24.91 24.31 24.89 1,423,940 +0.30(+1.22%)
Aug 04, 2020 24.60 24.90 24.14 24.59 3,953,962 -0.41(-1.62%)
Aug 03, 2020 25.11 25.45 24.57 24.99 2,657,928 -0.11(-0.42%)
Jul 31, 2020 25.78 25.81 24.74 25.10 852,158 -0.72(-2.80%)
Jul 30, 2020 25.91 26.09 25.49 25.82 1,214,965 -0.28(-1.08%)
Jul 29, 2020 25.66 26.24 25.54 26.10 1,300,319 +0.63(+2.49%)
Jul 28, 2020 25.61 25.78 25.39 25.47 626,680 -0.23(-0.89%)
Jul 27, 2020 25.28 25.84 25.17 25.70 724,519 +0.39(+1.53%)
Jul 24, 2020 25.40 25.52 25.14 25.31 514,902 -0.27(-1.07%)
Jul 23, 2020 25.78 26.11 25.41 25.58 689,681 -0.33(-1.29%)
Jul 22, 2020 26.05 26.29 25.86 25.92 598,429 -0.16(-0.61%)
Jul 21, 2020 25.69 26.29 25.47 26.08 1,454,542 +0.47(+1.82%)
Jul 20, 2020 25.43 25.88 25.43 25.61 850,524 +0.00(+0.00%)
Jul 17, 2020 25.45 25.76 25.30 25.61 492,214 +0.17(+0.66%)
Jul 16, 2020 25.48 25.59 25.24 25.44 463,816 -0.23(-0.89%)
Jul 15, 2020 25.49 25.80 25.25 25.67 1,536,461 +0.55(+2.18%)
Jul 14, 2020 24.05 25.18 24.00 25.12 1,370,004 +0.93(+3.86%)
Jul 13, 2020 25.39 25.39 24.14 24.19 1,435,111 -0.71(-2.87%)
Jul 10, 2020 24.83 24.92 24.51 24.90 1,017,780 +0.07(+0.28%)
Jul 09, 2020 25.11 25.21 24.26 24.83 1,452,223 -0.29(-1.16%)
Jul 08, 2020 23.84 25.19 23.70 25.12 2,356,155 +1.26(+5.28%)
Jul 07, 2020 24.44 24.58 23.80 23.86 1,310,065 -0.93(-3.77%)
Jul 06, 2020 25.18 25.22 24.64 24.80 1,000,889 +0.14(+0.57%)
Jul 02, 2020 25.02 25.12 24.51 24.66 1,646,916 +0.07(+0.29%)
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.