Skip to main content

The Carlyle Group (NQ: CG )

42.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 50.69 51.09 49.93 50.44 2,584,390 -0.15(-0.30%)
Oct 28, 2021 50.15 50.59 3,160,306 +1.08(+2.18%)
Oct 27, 2021 50.39 50.50 49.37 49.51 2,017,955 -1.05(-2.08%)
Oct 26, 2021 50.20 50.56 2,522,711 +0.59(+1.19%)
Oct 25, 2021 49.77 50.32 49.41 49.97 3,478,734 +0.42(+0.85%)
Oct 22, 2021 48.94 49.60 48.69 49.55 1,886,986 +0.69(+1.42%)
Oct 21, 2021 48.09 49.30 48.06 48.86 3,037,899 +0.79(+1.64%)
Oct 20, 2021 47.88 48.50 47.63 48.07 1,569,636 +0.45(+0.94%)
Oct 19, 2021 46.72 47.85 46.48 47.62 1,983,958 +1.02(+2.18%)
Oct 18, 2021 46.34 46.74 46.04 46.60 2,404,056 +0.39(+0.84%)
Oct 15, 2021 46.67 46.74 46.10 46.22 1,131,255 +0.14(+0.31%)
Oct 14, 2021 45.35 46.22 45.20 46.07 1,936,982 +1.29(+2.89%)
Oct 13, 2021 44.41 44.90 44.04 44.78 917,522 +0.52(+1.18%)
Oct 12, 2021 44.19 44.64 43.92 44.26 1,762,380 +0.33(+0.76%)
Oct 11, 2021 44.53 45.07 43.89 43.92 1,119,678 -0.47(-1.05%)
Oct 08, 2021 44.10 44.66 43.64 44.39 1,128,603 +0.42(+0.96%)
Oct 07, 2021 43.27 44.77 43.14 43.97 2,282,739 +1.31(+3.07%)
Oct 06, 2021 42.51 43.08 41.92 42.66 2,152,898 -0.24(-0.57%)
Oct 05, 2021 42.03 43.11 41.59 42.90 1,747,914 +1.09(+2.60%)
Oct 04, 2021 42.98 43.49 41.61 41.81 1,536,947 -1.22(-2.84%)
Oct 01, 2021 42.21 43.17 42.08 43.04 1,002,302 +0.57(+1.33%)
Sep 30, 2021 42.91 43.40 42.33 42.47 2,266,904 -0.10(-0.23%)
Sep 29, 2021 42.22 42.79 42.15 42.57 946,957 +0.48(+1.13%)
Sep 28, 2021 44.15 44.22 41.94 42.09 3,161,048 -1.33(-3.06%)
Sep 27, 2021 43.43 43.51 42.91 43.42 1,177,069 +0.03(+0.06%)
Sep 24, 2021 43.48 43.82 42.98 43.40 1,906,533 -0.32(-0.74%)
Sep 23, 2021 43.37 44.32 43.32 43.72 2,568,490 +0.59(+1.37%)
Sep 22, 2021 42.94 43.26 42.64 43.13 2,125,097 +0.48(+1.12%)
Sep 21, 2021 42.63 43.75 42.37 42.65 2,948,063 +0.41(+0.98%)
Sep 20, 2021 44.90 44.90 41.72 42.24 4,231,291 -3.64(-7.93%)
Sep 17, 2021 45.80 46.26 45.52 45.87 4,223,496 +0.25(+0.55%)
Sep 16, 2021 45.26 45.74 45.14 45.62 2,136,420 +0.22(+0.49%)
Sep 15, 2021 44.05 45.55 43.93 45.40 2,335,030 +1.28(+2.89%)
Sep 14, 2021 44.31 44.51 43.91 44.12 1,801,316 -0.15(-0.34%)
Sep 13, 2021 45.93 45.93 43.92 44.28 2,826,558 +0.43(+0.98%)
Sep 10, 2021 44.25 44.50 43.81 43.84 1,059,389 -0.27(-0.61%)
Sep 09, 2021 44.11 44.72 43.69 44.11 1,594,615 -0.04(-0.08%)
Sep 08, 2021 44.28 44.31 43.64 44.15 1,112,371 -0.20(-0.45%)
Sep 07, 2021 45.01 45.20 44.24 44.35 1,709,982 -0.65(-1.44%)
Sep 03, 2021 44.92 45.13 44.75 44.99 910,526 +0.09(+0.20%)
Sep 02, 2021 45.06 45.30 44.69 44.90 1,300,957 +0.11(+0.24%)
Sep 01, 2021 44.49 45.01 44.29 44.80 1,818,388 +0.44(+0.99%)
Aug 31, 2021 44.12 44.69 44.09 44.36 1,961,749 +0.32(+0.73%)
Aug 30, 2021 43.75 44.69 43.32 44.03 2,930,599 +0.58(+1.34%)
Aug 27, 2021 42.60 43.74 42.07 43.45 4,575,582 -0.50(-1.14%)
Aug 26, 2021 43.94 44.39 43.80 43.95 812,384 -0.01(-0.02%)
Aug 25, 2021 43.06 44.17 43.06 43.96 1,492,623 +0.89(+2.06%)
Aug 24, 2021 42.76 43.47 42.76 43.07 741,304 +0.50(+1.18%)
Aug 23, 2021 42.49 43.04 42.49 42.57 1,086,641 +0.40(+0.96%)
Aug 20, 2021 41.63 42.42 41.63 42.16 905,781 +0.60(+1.45%)
Aug 19, 2021 41.63 42.33 41.37 41.56 2,013,952 -0.63(-1.49%)
Aug 18, 2021 42.62 42.98 42.14 42.19 2,869,052 -0.59(-1.39%)
Aug 17, 2021 44.07 44.24 42.50 42.78 2,313,818 -1.46(-3.31%)
Aug 16, 2021 43.58 44.54 43.42 44.25 2,400,928 +0.43(+0.98%)
Aug 13, 2021 43.92 44.22 42.94 43.82 5,317,484 -0.03(-0.06%)
Aug 12, 2021 42.73 43.98 42.68 43.84 2,911,910 +1.13(+2.65%)
Aug 11, 2021 43.35 43.36 42.27 42.71 4,262,180 +0.31(+0.74%)
Aug 10, 2021 42.53 42.94 42.12 42.40 2,138,765 -0.01(-0.02%)
Aug 09, 2021 42.55 42.68 42.09 42.41 2,035,915 -0.31(-0.72%)
Aug 06, 2021 43.45 43.68 42.36 42.71 2,745,902 -0.63(-1.44%)
Aug 05, 2021 43.48 43.70 42.96 43.34 2,824,001 +0.12(+0.27%)
Aug 04, 2021 42.74 43.33 42.49 43.22 4,220,549 +0.43(+1.00%)
Aug 03, 2021 44.32 44.69 42.50 42.79 5,215,712 -1.46(-3.29%)
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.