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 (%)
Feb 28, 2018 20.17 20.38 19.73 19.78 826,220 -0.22(-1.08%)
Feb 27, 2018 20.64 20.73 19.91 19.99 846,648 -0.56(-2.74%)
Feb 26, 2018 20.21 20.64 20.17 20.56 867,302 +0.52(+2.59%)
Feb 23, 2018 20.17 20.51 19.82 20.04 712,984 -0.09(-0.43%)
Feb 22, 2018 20.30 20.12 845,389 +0.22(+1.09%)
Feb 21, 2018 20.21 20.69 19.86 19.91 882,514 -0.22(-1.08%)
Feb 20, 2018 20.04 20.60 20.03 20.12 690,415 -0.04(-0.21%)
Feb 16, 2018 20.17 20.17 20.17 0 -0.61(-2.92%)
Feb 15, 2018 21.42 20.47 20.77 1,655,158 +0.30(+1.48%)
Feb 14, 2018 20.51 20.90 20.08 20.47 990,733 +0.17(+0.85%)
Feb 13, 2018 20.30 20.38 20.04 20.30 753,329 -0.09(-0.42%)
Feb 12, 2018 19.95 20.86 19.91 20.38 1,075,469 +0.56(+2.84%)
Feb 09, 2018 20.08 20.25 19.09 19.82 1,223,217 -0.09(-0.43%)
Feb 08, 2018 21.16 21.38 19.86 19.91 1,722,364 -0.95(-4.56%)
Feb 07, 2018 21.64 21.77 20.77 20.86 1,824,660 -0.22(-1.03%)
Feb 06, 2018 20.38 21.21 18.48 21.08 1,674,596 +0.35(+1.67%)
Feb 05, 2018 21.72 21.90 20.47 20.73 1,327,457 -1.38(-6.26%)
Feb 02, 2018 22.33 22.33 21.77 22.11 822,386 -0.26(-1.16%)
Feb 01, 2018 21.77 22.37 21.68 22.37 751,582 +0.56(+2.58%)
Jan 31, 2018 22.07 22.20 21.64 21.81 431,971 -0.09(-0.40%)
Jan 30, 2018 21.94 22.01 21.94 21.90 1,462,000 -0.17(-0.78%)
Jan 29, 2018 22.20 22.42 21.81 22.07 446,095 -0.09(-0.39%)
Jan 26, 2018 22.24 22.29 21.98 22.16 652,581 +0.13(+0.59%)
Jan 25, 2018 21.77 22.10 21.77 22.03 782,294 +0.39(+1.80%)
Jan 24, 2018 21.25 21.81 21.21 21.64 845,410 +0.43(+2.04%)
Jan 23, 2018 21.21 21.42 21.03 21.21 703,617 -0.04(-0.20%)
Jan 22, 2018 21.51 20.95 21.25 649,915 +0.17(+0.82%)
Jan 19, 2018 21.03 21.12 20.86 21.08 714,144 -0.04(-0.21%)
Jan 18, 2018 21.34 21.38 20.82 21.12 541,960 -0.26(-1.21%)
Jan 17, 2018 21.64 21.64 21.14 21.38 567,045 -0.13(-0.60%)
Jan 16, 2018 21.98 22.29 21.16 21.51 1,243,429 -0.39(-1.78%)
Jan 12, 2018 21.90 21.90 21.90 0 +0.52(+2.43%)
Jan 11, 2018 21.21 21.59 21.16 21.38 878,082 +0.39(+1.86%)
Jan 10, 2018 21.34 20.90 20.99 710,095 +0.00(+0.00%)
Jan 09, 2018 20.99 21.21 20.82 20.99 612,983 +0.13(+0.62%)
Jan 08, 2018 20.73 20.90 20.38 20.86 494,391 +0.13(+0.63%)
Jan 05, 2018 20.82 20.86 20.08 20.73 910,430 +0.04(+0.21%)
Jan 04, 2018 20.86 21.12 20.38 20.69 660,003 +0.00(+0.00%)
Jan 03, 2018 20.34 20.86 20.17 20.69 944,030 +0.52(+2.58%)
Jan 02, 2018 19.91 20.30 19.78 20.17 840,698 +0.35(+1.75%)
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%)
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.