Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 14.16 14.20 13.79 13.90 722,823 -0.30(-2.13%)
Feb 27, 2017 14.07 14.29 14.03 14.20 765,332 +0.09(+0.61%)
Feb 24, 2017 13.98 14.16 13.94 14.11 426,450 +0.04(+0.31%)
Feb 23, 2017 14.16 14.29 13.95 14.07 1,097,922 -0.04(-0.31%)
Feb 22, 2017 13.94 14.20 13.94 14.11 716,768 +0.09(+0.62%)
Feb 21, 2017 13.90 14.20 13.90 14.03 775,085 +0.13(+0.93%)
Feb 17, 2017 13.90 13.90 13.90 0 +0.04(+0.31%)
Feb 16, 2017 13.94 14.20 13.81 13.85 1,472,870 -0.30(-2.14%)
Feb 15, 2017 14.29 14.42 14.03 14.16 2,426,173 -0.09(-0.61%)
Feb 14, 2017 13.94 14.24 13.90 14.24 1,251,807 +0.26(+1.86%)
Feb 13, 2017 14.03 14.20 13.90 13.98 1,621,042 -0.09(-0.62%)
Feb 10, 2017 14.07 14.20 13.98 14.07 728,538 -0.04(-0.31%)
Feb 09, 2017 14.33 14.33 13.85 14.11 1,508,736 -0.13(-0.91%)
Feb 08, 2017 14.29 14.41 13.85 14.24 3,374,686 -0.61(-4.08%)
Feb 07, 2017 14.76 14.85 14.55 14.85 1,001,530 +0.22(+1.48%)
Feb 06, 2017 14.72 14.85 14.55 14.63 986,726 -0.09(-0.59%)
Feb 03, 2017 14.81 14.94 14.68 14.72 1,445,478 +0.00(+0.00%)
Feb 02, 2017 14.89 14.94 14.68 14.72 753,085 -0.17(-1.16%)
Feb 01, 2017 15.15 15.15 14.76 14.89 1,105,112 -0.09(-0.58%)
Jan 31, 2017 14.98 15.07 14.81 14.98 404,572 -0.09(-0.57%)
Jan 30, 2017 14.94 15.11 14.76 15.07 925,791 +0.04(+0.29%)
Jan 27, 2017 15.11 15.11 14.98 15.02 409,917 -0.04(-0.29%)
Jan 26, 2017 15.02 15.11 14.94 15.07 620,775 +0.09(+0.58%)
Jan 25, 2017 14.94 15.07 14.72 14.98 874,898 +0.13(+0.87%)
Jan 24, 2017 14.72 14.89 14.68 14.85 767,808 +0.17(+1.18%)
Jan 23, 2017 14.72 14.76 14.55 14.68 471,956 -0.04(-0.29%)
Jan 20, 2017 14.72 14.76 14.59 14.72 483,909 +0.13(+0.89%)
Jan 19, 2017 14.76 14.76 14.46 14.59 492,714 -0.04(-0.30%)
Jan 18, 2017 14.76 14.85 14.59 14.63 966,345 -0.13(-0.88%)
Jan 17, 2017 14.68 14.85 14.55 14.76 1,363,789 +0.09(+0.59%)
Jan 13, 2017 14.68 14.68 14.68 0 +0.09(+0.59%)
Jan 12, 2017 14.55 14.68 14.37 14.59 752,256 +0.09(+0.60%)
Jan 11, 2017 14.46 14.55 14.29 14.50 846,119 +0.09(+0.60%)
Jan 10, 2017 14.50 14.63 14.33 14.42 600,601 -0.04(-0.30%)
Jan 09, 2017 14.42 14.68 14.37 14.46 1,217,876 +0.04(+0.30%)
Jan 06, 2017 14.24 14.59 14.20 14.42 2,111,034 +0.30(+2.15%)
Jan 05, 2017 13.94 14.16 13.85 14.11 1,140,291 +0.22(+1.56%)
Jan 04, 2017 13.72 14.07 13.57 13.90 1,564,489 +0.39(+2.88%)
Jan 03, 2017 13.42 13.64 13.16 13.51 1,227,339 +0.30(+2.30%)
Dec 30, 2016 13.21 13.21 13.21 0 +0.13(+0.99%)
Dec 29, 2016 13.16 13.29 12.99 13.08 1,161,430 -0.09(-0.66%)
Dec 28, 2016 13.25 13.29 13.08 13.16 665,774 +0.00(+0.00%)
Dec 27, 2016 13.29 13.44 13.16 13.16 1,049,113 -0.17(-1.30%)
Dec 23, 2016 13.34 13.34 13.34 0 +0.04(+0.33%)
Dec 22, 2016 13.55 13.60 13.08 13.29 1,601,629 -0.22(-1.60%)
Dec 21, 2016 13.60 13.72 13.47 13.51 932,177 -0.09(-0.64%)
Dec 20, 2016 13.85 13.94 13.51 13.60 816,125 -0.04(-0.32%)
Dec 19, 2016 13.68 13.68 13.38 13.64 819,916 +0.00(+0.00%)
Dec 16, 2016 13.64 13.77 13.60 13.64 1,285,024 +0.09(+0.64%)
Dec 15, 2016 13.55 13.68 13.42 13.55 1,276,232 +0.04(+0.32%)
Dec 14, 2016 13.64 13.68 13.34 13.51 525,255 -0.17(-1.27%)
Dec 13, 2016 13.85 13.94 13.60 13.68 1,070,805 -0.17(-1.25%)
Dec 12, 2016 14.03 14.07 13.77 13.85 1,284,175 -0.17(-1.23%)
Dec 09, 2016 13.55 14.24 13.55 14.03 1,844,386 +0.39(+2.86%)
Dec 08, 2016 13.21 13.90 13.21 13.64 2,682,652 +0.39(+2.94%)
Dec 07, 2016 13.03 13.38 12.90 13.25 1,239,932 +0.30(+2.34%)
Dec 06, 2016 13.12 13.12 12.86 12.95 802,237 -0.13(-0.99%)
Dec 05, 2016 13.25 13.64 12.90 13.08 972,941 -0.17(-1.31%)
Dec 02, 2016 13.51 13.77 12.95 13.25 1,758,200 -0.30(-2.24%)
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.