Skip to main content

The Carlyle Group (NQ: CG )

47.11 +0.33 (+0.71%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 51.71 51.86 50.00 50.16 4,726,641 -1.94(-3.71%)
Nov 29, 2021 51.13 52.28 51.13 52.09 1,629,964 +1.88(+3.74%)
Nov 26, 2021 50.71 50.90 49.70 50.21 1,307,671 -2.25(-4.28%)
Nov 24, 2021 51.52 52.59 51.26 52.46 1,313,229 +0.65(+1.26%)
Nov 23, 2021 52.70 53.00 51.53 51.81 2,572,118 -0.94(-1.79%)
Nov 22, 2021 54.55 54.66 52.22 52.75 6,719,856 -1.36(-2.51%)
Nov 19, 2021 54.30 54.30 53.70 54.11 1,199,929 -0.28(-0.51%)
Nov 18, 2021 54.30 54.74 54.37 54.39 952,934 +0.05(+0.08%)
Nov 17, 2021 54.33 54.78 54.11 54.34 1,232,201 -0.28(-0.52%)
Nov 16, 2021 54.43 54.97 53.96 54.63 997,719 +0.30(+0.56%)
Nov 15, 2021 55.42 55.60 54.25 54.32 1,705,182 -0.83(-1.51%)
Nov 12, 2021 54.08 55.40 53.96 55.16 6,111,460 +1.10(+2.04%)
Nov 11, 2021 53.64 54.18 53.42 54.06 2,156,509 +0.88(+1.66%)
Nov 10, 2021 53.60 53.18 2,079,804 -1.35(-2.47%)
Nov 09, 2021 54.30 54.55 53.57 54.52 1,473,226 +0.69(+1.28%)
Nov 08, 2021 54.73 55.13 53.62 53.84 1,735,190 -0.81(-1.48%)
Nov 05, 2021 54.29 54.97 54.11 54.64 4,591,938 +0.80(+1.49%)
Nov 04, 2021 53.15 53.96 52.57 53.84 3,545,874 +1.20(+2.27%)
Nov 03, 2021 50.58 52.69 50.23 52.64 4,033,857 +2.12(+4.19%)
Nov 02, 2021 50.57 50.98 50.15 50.53 3,408,713 -0.10(-0.20%)
Nov 01, 2021 51.71 51.05 50.15 50.63 5,933,542 -0.66(-1.28%)
Oct 29, 2021 51.54 51.95 50.77 51.28 2,541,763 -0.16(-0.30%)
Oct 28, 2021 50.99 51.44 3,108,180 +1.10(+2.18%)
Oct 27, 2021 51.24 51.35 50.20 50.34 1,984,671 -1.07(-2.08%)
Oct 26, 2021 51.05 51.41 2,481,101 +0.60(+1.19%)
Oct 25, 2021 50.61 51.16 50.24 50.81 3,421,355 +0.43(+0.85%)
Oct 22, 2021 49.76 50.43 49.50 50.38 1,855,862 +0.70(+1.42%)
Oct 21, 2021 48.90 50.12 48.86 49.68 2,987,791 +0.80(+1.64%)
Oct 20, 2021 48.68 49.31 48.42 48.87 1,543,747 +0.46(+0.94%)
Oct 19, 2021 47.50 48.65 47.26 48.42 1,951,235 +1.03(+2.18%)
Oct 18, 2021 47.12 47.52 46.82 47.38 2,364,403 +0.39(+0.84%)
Oct 15, 2021 47.46 47.52 46.87 46.99 1,112,596 +0.15(+0.31%)
Oct 14, 2021 46.11 47.00 45.96 46.84 1,905,033 +1.32(+2.89%)
Oct 13, 2021 45.15 45.65 44.78 45.53 902,388 +0.53(+1.18%)
Oct 12, 2021 44.94 45.39 44.66 45.00 1,733,311 +0.34(+0.76%)
Oct 11, 2021 45.27 45.82 44.63 44.66 1,101,210 -0.47(-1.05%)
Oct 08, 2021 44.84 45.41 44.37 45.14 1,109,988 +0.43(+0.96%)
Oct 07, 2021 43.99 45.52 43.86 44.71 2,245,087 +1.33(+3.07%)
Oct 06, 2021 43.23 43.80 42.63 43.37 2,117,388 -0.25(-0.57%)
Oct 05, 2021 42.73 43.83 42.29 43.62 1,719,084 +1.11(+2.60%)
Oct 04, 2021 43.70 44.22 42.31 42.52 1,511,596 -1.24(-2.84%)
Oct 01, 2021 42.92 43.89 42.79 43.76 985,770 +0.58(+1.33%)
Sep 30, 2021 43.63 44.12 43.04 43.18 2,229,514 -0.10(-0.23%)
Sep 29, 2021 42.93 43.51 42.85 43.28 931,338 +0.48(+1.13%)
Sep 28, 2021 44.89 44.96 42.64 42.80 3,108,909 -1.35(-3.06%)
Sep 27, 2021 44.16 44.24 43.63 44.15 1,157,654 +0.03(+0.06%)
Sep 24, 2021 44.20 44.55 43.70 44.12 1,875,087 -0.33(-0.74%)
Sep 23, 2021 44.10 45.06 44.05 44.45 2,526,125 +0.60(+1.37%)
Sep 22, 2021 43.66 43.99 43.36 43.85 2,090,045 +0.48(+1.12%)
Sep 21, 2021 43.35 44.48 43.08 43.36 2,899,437 +0.42(+0.98%)
Sep 20, 2021 45.65 45.65 42.42 42.94 4,161,499 -3.70(-7.93%)
Sep 17, 2021 46.57 47.04 46.29 46.64 4,153,833 +0.26(+0.55%)
Sep 16, 2021 46.02 46.51 45.89 46.39 2,101,181 +0.23(+0.49%)
Sep 15, 2021 44.79 46.31 44.67 46.16 2,296,516 +1.30(+2.89%)
Sep 14, 2021 45.05 45.26 44.64 44.86 1,771,605 -0.16(-0.34%)
Sep 13, 2021 46.70 46.70 44.65 45.02 2,779,936 +0.44(+0.98%)
Sep 10, 2021 44.99 45.25 44.54 44.58 1,041,916 -0.27(-0.61%)
Sep 09, 2021 44.85 45.47 44.42 44.85 1,568,313 -0.04(-0.08%)
Sep 08, 2021 45.03 45.05 44.37 44.89 1,094,023 -0.20(-0.45%)
Sep 07, 2021 45.77 45.96 44.98 45.09 1,681,778 -0.66(-1.44%)
Sep 03, 2021 45.68 45.89 45.50 45.75 895,508 +0.09(+0.20%)
Sep 02, 2021 45.81 46.06 45.44 45.66 1,279,499 +0.11(+0.24%)
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.