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 (%)
Dec 29, 2017 19.82 19.82 19.82 0 -0.04(-0.22%)
Dec 28, 2017 19.99 20.08 19.52 19.86 537,261 -0.13(-0.65%)
Dec 27, 2017 19.82 20.04 19.56 19.99 793,474 +0.26(+1.32%)
Dec 26, 2017 19.60 19.78 19.56 19.73 392,940 +0.13(+0.66%)
Dec 22, 2017 19.65 19.73 19.39 19.60 425,802 -0.04(-0.22%)
Dec 21, 2017 19.30 19.65 19.21 19.65 608,510 +0.52(+2.72%)
Dec 20, 2017 18.57 19.30 18.54 19.13 848,444 +0.52(+2.79%)
Dec 19, 2017 18.83 19.00 18.48 18.61 536,623 -0.17(-0.92%)
Dec 18, 2017 18.83 19.04 18.61 18.78 994,071 -0.04(-0.23%)
Dec 15, 2017 19.13 19.21 18.76 18.83 594,794 -0.35(-1.81%)
Dec 14, 2017 19.39 19.52 19.04 19.17 848,642 -0.30(-1.56%)
Dec 13, 2017 19.34 19.60 19.26 19.47 872,295 +0.17(+0.90%)
Dec 12, 2017 19.39 19.39 19.13 19.30 684,089 +0.04(+0.22%)
Dec 11, 2017 19.17 19.39 19.09 19.26 915,583 +0.09(+0.45%)
Dec 08, 2017 19.00 19.32 18.70 19.17 1,489,591 +0.35(+1.84%)
Dec 07, 2017 17.79 19.04 17.79 18.83 1,831,189 +0.91(+5.07%)
Dec 06, 2017 17.74 18.05 17.66 17.92 1,203,032 +0.13(+0.73%)
Dec 05, 2017 17.96 18.00 17.70 17.79 1,499,145 +0.00(+0.00%)
Dec 04, 2017 17.66 18.05 17.57 17.79 2,404,630 +0.43(+2.49%)
Dec 01, 2017 17.44 17.48 16.88 17.35 2,013,965 -0.04(-0.25%)
Nov 30, 2017 17.57 17.79 17.40 17.40 1,345,632 -0.17(-0.99%)
Nov 29, 2017 17.61 17.85 17.35 17.57 2,545,777 +0.00(+0.00%)
Nov 28, 2017 18.00 18.00 17.35 17.57 1,850,929 -0.43(-2.40%)
Nov 27, 2017 18.13 18.18 17.70 18.00 1,469,143 -0.22(-1.19%)
Nov 24, 2017 18.61 18.61 18.18 18.22 241,752 -0.30(-1.64%)
Nov 22, 2017 18.44 18.70 18.31 18.52 518,708 +0.04(+0.23%)
Nov 21, 2017 18.39 18.57 18.39 18.48 757,683 +0.13(+0.71%)
Nov 20, 2017 18.35 18.50 18.26 18.35 527,517 +0.09(+0.47%)
Nov 17, 2017 18.35 18.61 18.22 18.26 702,180 +0.04(+0.24%)
Nov 16, 2017 17.83 18.26 17.79 18.22 890,884 +0.61(+3.44%)
Nov 15, 2017 17.61 17.79 17.22 17.61 1,065,271 -0.26(-1.45%)
Nov 14, 2017 18.22 18.44 17.53 17.87 1,828,873 -0.45(-2.48%)
Nov 13, 2017 18.05 18.48 18.00 18.33 891,000 -0.06(-0.35%)
Nov 10, 2017 18.61 18.91 18.39 18.39 582,309 -0.22(-1.16%)
Nov 09, 2017 18.00 18.91 18.00 18.61 1,314,749 +0.00(+0.00%)
Nov 08, 2017 18.96 19.14 18.61 18.61 1,278,971 -0.43(-2.27%)
Nov 07, 2017 19.26 19.34 18.61 19.04 1,530,937 -0.22(-1.12%)
Nov 06, 2017 19.65 19.90 19.17 19.26 968,831 -0.26(-1.33%)
Nov 03, 2017 19.56 20.04 19.47 19.52 763,621 +0.04(+0.22%)
Nov 02, 2017 18.96 19.60 18.74 19.47 1,376,082 +0.35(+1.81%)
Nov 01, 2017 19.30 19.82 19.04 19.13 1,317,909 +0.04(+0.23%)
Oct 31, 2017 19.04 19.52 18.39 19.09 2,354,228 -0.39(-2.00%)
Oct 30, 2017 19.39 19.78 19.39 19.47 850,060 +0.09(+0.45%)
Oct 27, 2017 19.52 19.82 19.31 19.39 892,557 -0.17(-0.88%)
Oct 26, 2017 19.82 19.91 19.17 19.56 1,289,000 -0.30(-1.52%)
Oct 25, 2017 20.60 20.60 19.60 19.86 1,346,179 -0.69(-3.37%)
Oct 24, 2017 20.64 20.83 20.43 20.56 507,929 -0.11(-0.52%)
Oct 23, 2017 20.99 20.99 20.51 20.66 662,980 -0.41(-1.95%)
Oct 20, 2017 21.12 21.21 20.82 21.08 560,826 +0.13(+0.62%)
Oct 19, 2017 20.99 21.12 20.56 20.95 615,818 -0.22(-1.02%)
Oct 18, 2017 20.95 21.25 20.73 21.16 497,930 +0.35(+1.66%)
Oct 17, 2017 20.90 20.95 20.69 20.82 355,470 -0.04(-0.21%)
Oct 16, 2017 20.82 21.16 20.65 20.86 566,499 +0.04(+0.21%)
Oct 13, 2017 20.77 20.99 20.69 20.82 305,619 +0.09(+0.42%)
Oct 12, 2017 20.82 20.95 20.64 20.73 358,148 -0.13(-0.62%)
Oct 11, 2017 20.69 20.90 20.66 20.86 500,017 +0.09(+0.42%)
Oct 10, 2017 20.43 20.90 20.43 20.77 681,584 +0.00(+0.00%)
Oct 09, 2017 20.99 21.20 20.65 20.77 441,623 -0.13(-0.62%)
Oct 06, 2017 21.21 21.34 20.84 20.90 501,495 -0.30(-1.43%)
Oct 05, 2017 21.12 21.51 20.95 21.21 1,129,907 +0.13(+0.62%)
Oct 04, 2017 20.69 21.12 20.58 21.08 1,020,242 +0.48(+2.31%)
Oct 03, 2017 20.90 20.90 20.56 20.60 985,890 -0.30(-1.45%)
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.