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 (%)
May 31, 2022 36.83 36.85 35.41 35.84 4,054,979 -1.00(-2.70%)
May 27, 2022 36.22 36.84 36.13 36.83 1,511,483 +0.95(+2.64%)
May 26, 2022 34.55 36.00 34.39 35.88 2,749,761 +1.93(+5.67%)
May 25, 2022 33.02 34.14 32.94 33.96 2,232,302 +0.63(+1.90%)
May 24, 2022 33.76 33.78 32.38 33.32 2,251,408 -0.79(-2.32%)
May 23, 2022 34.44 34.63 33.58 34.11 3,703,804 -0.06(-0.16%)
May 20, 2022 33.52 34.18 32.79 34.17 3,029,289 +1.40(+4.29%)
May 19, 2022 33.41 34.12 32.64 32.77 3,824,538 -0.95(-2.81%)
May 18, 2022 35.25 35.81 33.51 33.71 3,704,539 -2.02(-5.65%)
May 17, 2022 35.91 36.56 35.00 35.73 2,652,226 +0.80(+2.29%)
May 16, 2022 35.11 35.57 34.41 34.93 1,866,562 -0.10(-0.29%)
May 13, 2022 33.84 35.57 33.77 35.04 3,037,644 +1.97(+5.96%)
May 12, 2022 32.36 33.72 32.20 33.06 5,275,368 +0.11(+0.34%)
May 11, 2022 33.51 34.43 32.88 32.95 2,580,128 -0.96(-2.83%)
May 10, 2022 33.81 34.45 32.92 33.91 2,623,255 +0.87(+2.65%)
May 09, 2022 34.20 34.77 32.84 33.04 3,716,856 -1.72(-4.94%)
May 06, 2022 35.13 35.35 34.00 34.75 4,324,864 -0.65(-1.82%)
May 05, 2022 36.80 37.03 34.96 35.40 2,656,168 -1.98(-5.30%)
May 04, 2022 35.28 37.51 35.28 37.38 3,965,752 +1.78(+5.00%)
May 03, 2022 34.12 36.04 34.04 35.60 10,973,135 +1.44(+4.21%)
May 02, 2022 33.35 34.88 33.23 34.16 3,664,699 +0.70(+2.09%)
Apr 29, 2022 35.04 36.00 33.37 33.46 4,326,455 -2.02(-5.69%)
Apr 28, 2022 35.33 35.80 33.93 35.48 3,387,220 -0.08(-0.23%)
Apr 27, 2022 35.30 35.99 34.67 35.56 2,330,725 +0.32(+0.92%)
Apr 26, 2022 36.89 37.05 35.03 35.24 3,402,522 -2.24(-5.98%)
Apr 25, 2022 36.68 37.58 36.26 37.48 1,977,971 +0.76(+2.06%)
Apr 22, 2022 38.49 38.49 36.59 36.72 2,538,986 -1.50(-3.93%)
Apr 21, 2022 42.16 42.41 38.03 38.23 3,518,766 -3.17(-7.66%)
Apr 20, 2022 40.74 41.71 40.47 41.40 2,498,251 +0.88(+2.16%)
Apr 19, 2022 38.93 40.70 38.73 40.52 1,627,258 +1.73(+4.47%)
Apr 18, 2022 39.21 39.54 38.49 38.79 950,917 -0.60(-1.52%)
Apr 14, 2022 40.56 40.90 39.37 39.39 1,240,037 -1.24(-3.04%)
Apr 13, 2022 39.81 40.72 39.47 40.63 1,126,808 +1.27(+3.23%)
Apr 12, 2022 40.12 40.85 38.96 39.35 2,365,962 -0.36(-0.91%)
Apr 11, 2022 40.61 40.86 39.65 39.71 2,568,042 -1.10(-2.69%)
Apr 08, 2022 40.80 41.30 40.52 40.81 1,893,205 +0.14(+0.34%)
Apr 07, 2022 41.58 41.58 39.86 40.67 3,185,955 -0.77(-1.87%)
Apr 06, 2022 42.45 42.82 40.95 41.45 1,857,501 -1.74(-4.04%)
Apr 05, 2022 45.30 45.40 43.06 43.19 1,919,961 -2.23(-4.91%)
Apr 04, 2022 45.57 46.18 45.13 45.42 2,672,793 -0.15(-0.32%)
Apr 01, 2022 45.36 45.84 44.60 45.57 2,029,013 +0.47(+1.04%)
Mar 31, 2022 43.70 46.47 43.34 45.10 6,461,788 +2.05(+4.75%)
Mar 30, 2022 43.82 44.20 42.78 43.05 1,232,056 -1.27(-2.87%)
Mar 29, 2022 43.68 44.55 43.50 44.32 1,535,670 +1.41(+3.29%)
Mar 28, 2022 42.68 43.07 41.95 42.91 881,018 +0.24(+0.56%)
Mar 25, 2022 43.10 43.30 42.45 42.67 1,423,842 -0.30(-0.69%)
Mar 24, 2022 42.87 43.35 42.43 42.97 1,487,934 +0.40(+0.93%)
Mar 23, 2022 42.78 43.69 42.52 42.57 1,630,538 -0.69(-1.60%)
Mar 22, 2022 42.98 43.90 42.98 43.26 1,747,928 +0.44(+1.03%)
Mar 21, 2022 43.66 44.14 42.34 42.82 1,740,684 -0.79(-1.82%)
Mar 18, 2022 43.03 44.16 42.63 43.61 4,095,697 +0.13(+0.30%)
Mar 17, 2022 41.78 43.59 41.65 43.48 2,064,712 +1.56(+3.72%)
Mar 16, 2022 40.63 42.33 40.42 41.93 2,291,358 +2.19(+5.52%)
Mar 15, 2022 38.73 40.09 38.52 39.73 2,021,160 +1.22(+3.16%)
Mar 14, 2022 39.39 40.30 38.25 38.51 2,575,868 -0.65(-1.65%)
Mar 11, 2022 39.94 40.50 39.09 39.16 2,798,134 -0.25(-0.63%)
Mar 10, 2022 39.27 39.41 2,889,712 -0.67(-1.68%)
Mar 09, 2022 39.51 40.49 39.17 40.08 2,995,870 +2.27(+6.00%)
Mar 08, 2022 38.09 38.74 36.93 37.81 3,475,907 +0.39(+1.03%)
Mar 07, 2022 40.15 40.53 37.25 37.43 2,887,813 -2.81(-6.99%)
Mar 04, 2022 41.81 41.87 39.73 40.24 3,233,628 -2.32(-5.46%)
Mar 03, 2022 43.98 44.13 42.09 42.56 2,414,558 -1.16(-2.66%)
Mar 02, 2022 42.01 43.88 41.79 43.72 2,725,708 +2.19(+5.26%)
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.