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 (%)
Sep 30, 2021 42.91 43.40 42.33 42.47 2,266,904 -0.10(-0.23%)
Sep 29, 2021 42.22 42.79 42.15 42.57 946,957 +0.48(+1.13%)
Sep 28, 2021 44.15 44.22 41.94 42.09 3,161,048 -1.33(-3.06%)
Sep 27, 2021 43.43 43.51 42.91 43.42 1,177,069 +0.03(+0.06%)
Sep 24, 2021 43.48 43.82 42.98 43.40 1,906,533 -0.32(-0.74%)
Sep 23, 2021 43.37 44.32 43.32 43.72 2,568,490 +0.59(+1.37%)
Sep 22, 2021 42.94 43.26 42.64 43.13 2,125,097 +0.48(+1.12%)
Sep 21, 2021 42.63 43.75 42.37 42.65 2,948,063 +0.41(+0.98%)
Sep 20, 2021 44.90 44.90 41.72 42.24 4,231,291 -3.64(-7.93%)
Sep 17, 2021 45.80 46.26 45.52 45.87 4,223,496 +0.25(+0.55%)
Sep 16, 2021 45.26 45.74 45.14 45.62 2,136,420 +0.22(+0.49%)
Sep 15, 2021 44.05 45.55 43.93 45.40 2,335,030 +1.28(+2.89%)
Sep 14, 2021 44.31 44.51 43.91 44.12 1,801,316 -0.15(-0.34%)
Sep 13, 2021 45.93 45.93 43.92 44.28 2,826,558 +0.43(+0.98%)
Sep 10, 2021 44.25 44.50 43.81 43.84 1,059,389 -0.27(-0.61%)
Sep 09, 2021 44.11 44.72 43.69 44.11 1,594,615 -0.04(-0.08%)
Sep 08, 2021 44.28 44.31 43.64 44.15 1,112,371 -0.20(-0.45%)
Sep 07, 2021 45.01 45.20 44.24 44.35 1,709,982 -0.65(-1.44%)
Sep 03, 2021 44.92 45.13 44.75 44.99 910,526 +0.09(+0.20%)
Sep 02, 2021 45.06 45.30 44.69 44.90 1,300,957 +0.11(+0.24%)
Sep 01, 2021 44.49 45.01 44.29 44.80 1,818,388 +0.44(+0.99%)
Aug 31, 2021 44.12 44.69 44.09 44.36 1,961,749 +0.32(+0.73%)
Aug 30, 2021 43.75 44.69 43.32 44.03 2,930,599 +0.58(+1.34%)
Aug 27, 2021 42.60 43.74 42.07 43.45 4,575,582 -0.50(-1.14%)
Aug 26, 2021 43.94 44.39 43.80 43.95 812,384 -0.01(-0.02%)
Aug 25, 2021 43.06 44.17 43.06 43.96 1,492,623 +0.89(+2.06%)
Aug 24, 2021 42.76 43.47 42.76 43.07 741,304 +0.50(+1.18%)
Aug 23, 2021 42.49 43.04 42.49 42.57 1,086,641 +0.40(+0.96%)
Aug 20, 2021 41.63 42.42 41.63 42.16 905,781 +0.60(+1.45%)
Aug 19, 2021 41.63 42.33 41.37 41.56 2,013,952 -0.63(-1.49%)
Aug 18, 2021 42.62 42.98 42.14 42.19 2,869,052 -0.59(-1.39%)
Aug 17, 2021 44.07 44.24 42.50 42.78 2,313,818 -1.46(-3.31%)
Aug 16, 2021 43.58 44.54 43.42 44.25 2,400,928 +0.43(+0.98%)
Aug 13, 2021 43.92 44.22 42.94 43.82 5,317,484 -0.03(-0.06%)
Aug 12, 2021 42.73 43.98 42.68 43.84 2,911,910 +1.13(+2.65%)
Aug 11, 2021 43.35 43.36 42.27 42.71 4,262,180 +0.31(+0.74%)
Aug 10, 2021 42.53 42.94 42.12 42.40 2,138,765 -0.01(-0.02%)
Aug 09, 2021 42.55 42.68 42.09 42.41 2,035,915 -0.31(-0.72%)
Aug 06, 2021 43.45 43.68 42.36 42.71 2,745,902 -0.63(-1.44%)
Aug 05, 2021 43.48 43.70 42.96 43.34 2,824,001 +0.12(+0.27%)
Aug 04, 2021 42.74 43.33 42.49 43.22 4,220,549 +0.43(+1.00%)
Aug 03, 2021 44.32 44.69 42.50 42.79 5,215,712 -1.46(-3.29%)
Aug 02, 2021 45.64 46.06 44.20 44.25 4,552,527 -0.85(-1.88%)
Jul 30, 2021 45.07 45.59 45.07 45.10 4,281,630 +0.31(+0.70%)
Jul 29, 2021 42.74 45.01 42.74 44.79 2,554,370 +2.78(+6.62%)
Jul 28, 2021 41.92 42.18 41.40 42.01 1,821,304 +0.13(+0.32%)
Jul 27, 2021 41.67 42.02 41.25 41.87 2,675,415 -0.04(-0.11%)
Jul 26, 2021 41.78 42.13 41.68 41.92 1,785,263 +0.08(+0.19%)
Jul 23, 2021 41.61 42.10 41.51 41.84 1,701,097 +0.57(+1.39%)
Jul 22, 2021 41.06 41.61 40.76 41.26 2,293,953 +0.10(+0.24%)
Jul 21, 2021 40.42 41.26 40.40 41.17 2,359,920 +1.05(+2.63%)
Jul 20, 2021 39.38 40.46 39.25 40.11 1,752,011 +1.05(+2.70%)
Jul 19, 2021 38.79 39.60 38.75 39.06 2,067,042 -1.05(-2.63%)
Jul 16, 2021 40.85 40.87 40.08 40.11 3,071,044 -0.54(-1.32%)
Jul 15, 2021 40.60 41.09 40.37 40.65 3,554,281 -0.21(-0.50%)
Jul 14, 2021 41.68 41.87 40.76 40.85 2,550,528 -0.73(-1.76%)
Jul 13, 2021 43.18 43.18 41.43 41.59 3,261,060 -1.30(-3.04%)
Jul 12, 2021 42.77 43.28 42.52 42.89 2,651,716 +0.26(+0.61%)
Jul 09, 2021 42.43 42.80 42.16 42.63 2,124,719 +0.53(+1.25%)
Jul 08, 2021 42.52 42.69 41.68 42.10 2,405,989 -1.05(-2.42%)
Jul 07, 2021 42.45 43.28 42.30 43.15 1,478,286 +0.75(+1.77%)
Jul 06, 2021 42.13 42.64 41.88 42.40 2,854,563 +0.59(+1.41%)
Jul 02, 2021 41.78 41.93 41.26 41.81 1,108,508 +0.21(+0.52%)
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.