Skip to main content

The Carlyle Group (NQ: CG )

37.74 +0.18 (+0.48%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 37.75 38.25 37.00 37.56 1,736,015 -0.11(-0.29%)
May 13, 2022 36.38 38.25 36.31 37.67 2,825,191 +2.12(+5.96%)
May 12, 2022 34.79 36.26 34.62 35.55 4,906,409 +0.12(+0.34%)
May 11, 2022 36.03 37.02 35.35 35.43 2,399,674 -1.03(-2.83%)
May 10, 2022 36.35 37.04 35.40 36.46 2,439,785 +0.94(+2.65%)
May 09, 2022 36.77 37.38 35.31 35.52 3,456,899 -2.17(-5.76%)
May 06, 2022 38.10 38.34 36.88 37.69 3,987,698 -0.70(-1.82%)
May 05, 2022 39.91 40.16 37.92 38.39 2,449,094 -2.15(-5.30%)
May 04, 2022 38.26 40.68 38.26 40.54 3,656,583 +1.93(+5.00%)
May 03, 2022 37.00 39.09 36.92 38.61 10,117,671 +1.56(+4.21%)
May 02, 2022 36.17 37.83 36.04 37.05 3,379,000 +0.76(+2.09%)
Apr 29, 2022 38.00 39.04 36.19 36.29 3,989,165 -2.19(-5.69%)
Apr 28, 2022 38.32 38.83 36.80 38.48 3,123,153 -0.09(-0.23%)
Apr 27, 2022 38.29 39.03 37.60 38.57 2,149,022 +0.35(+0.92%)
Apr 26, 2022 40.01 40.18 37.99 38.22 3,137,262 -2.43(-5.98%)
Apr 25, 2022 39.78 40.76 39.33 40.65 1,823,769 +0.82(+2.06%)
Apr 22, 2022 41.74 41.74 39.69 39.83 2,341,047 -1.63(-3.93%)
Apr 21, 2022 45.72 46.00 41.25 41.46 3,244,444 -3.44(-7.66%)
Apr 20, 2022 44.18 45.24 43.88 44.90 2,303,488 +0.95(+2.16%)
Apr 19, 2022 42.22 44.14 42.00 43.95 1,500,398 +1.88(+4.47%)
Apr 18, 2022 42.53 42.88 41.74 42.07 876,784 -0.65(-1.52%)
Apr 14, 2022 43.99 44.36 42.70 42.72 1,143,364 -1.34(-3.04%)
Apr 13, 2022 43.18 44.16 42.81 44.06 1,038,963 +1.38(+3.23%)
Apr 12, 2022 43.51 44.30 42.25 42.68 2,181,512 -0.39(-0.91%)
Apr 11, 2022 44.04 44.32 43.00 43.07 2,367,838 -1.19(-2.69%)
Apr 08, 2022 44.25 44.79 43.95 44.26 1,745,611 +0.15(+0.34%)
Apr 07, 2022 45.10 45.10 43.23 44.11 2,937,579 -0.84(-1.87%)
Apr 06, 2022 46.04 46.44 44.41 44.95 1,712,691 -1.89(-4.04%)
Apr 05, 2022 49.13 49.24 46.70 46.84 1,770,281 -2.42(-4.91%)
Apr 04, 2022 49.42 50.09 48.95 49.26 2,464,423 -0.16(-0.32%)
Apr 01, 2022 49.20 49.72 48.37 49.42 1,870,832 +0.51(+1.04%)
Mar 31, 2022 47.39 50.40 47.00 48.91 5,958,028 +2.22(+4.75%)
Mar 30, 2022 47.52 47.94 46.40 46.69 1,136,005 -1.38(-2.87%)
Mar 29, 2022 47.37 48.32 47.18 48.07 1,415,950 +1.53(+3.29%)
Mar 28, 2022 46.29 46.71 45.50 46.54 812,334 +0.26(+0.56%)
Mar 25, 2022 46.74 46.96 46.04 46.28 1,312,840 -0.32(-0.69%)
Mar 24, 2022 46.49 47.02 46.02 46.60 1,371,935 +0.43(+0.93%)
Mar 23, 2022 46.40 47.38 46.12 46.17 1,503,422 -0.75(-1.60%)
Mar 22, 2022 46.61 47.61 46.61 46.92 1,611,660 +0.48(+1.03%)
Mar 21, 2022 47.35 47.87 45.92 46.44 1,604,982 -0.86(-1.82%)
Mar 18, 2022 46.67 47.89 46.23 47.30 3,776,397 +0.14(+0.30%)
Mar 17, 2022 45.31 47.28 45.17 47.16 1,903,748 +1.69(+3.72%)
Mar 16, 2022 44.07 45.91 43.84 45.47 2,112,724 +2.38(+5.52%)
Mar 15, 2022 42.00 43.48 41.78 43.09 1,863,591 +1.32(+3.16%)
Mar 14, 2022 42.72 43.71 41.48 41.77 2,375,054 -0.70(-1.65%)
Mar 11, 2022 43.32 43.92 42.40 42.47 2,579,992 -0.27(-0.63%)
Mar 10, 2022 42.59 42.74 2,664,431 -0.73(-1.68%)
Mar 09, 2022 42.85 43.91 42.48 43.47 2,762,313 +2.46(+6.00%)
Mar 08, 2022 41.31 42.02 40.05 41.01 3,204,926 +0.42(+1.03%)
Mar 07, 2022 43.54 43.96 40.40 40.59 2,662,680 -3.05(-6.99%)
Mar 04, 2022 45.35 45.41 43.09 43.64 2,981,535 -2.52(-5.46%)
Mar 03, 2022 47.70 47.86 45.65 46.16 2,226,320 -1.26(-2.66%)
Mar 02, 2022 45.56 47.59 45.32 47.42 2,513,212 +2.37(+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.