Skip to main content

The Carlyle Group (NQ: CG )

32.09 +0.43 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.40 29.69 28.98 29.16 158,047 -0.33(-1.12%)
May 30, 2013 29.64 29.95 29.27 29.49 0 -0.20(-0.67%)
May 29, 2013 30.62 30.70 29.50 29.69 189,155 -0.79(-2.59%)
May 28, 2013 30.45 30.95 30.22 30.48 415,790 +0.38(+1.26%)
May 24, 2013 29.60 30.34 29.60 30.10 0 +0.32(+1.07%)
May 23, 2013 29.82 29.94 29.10 29.78 0 -0.34(-1.13%)
May 22, 2013 30.97 31.32 29.57 30.12 0 -0.64(-2.08%)
May 21, 2013 30.24 30.82 30.16 30.76 0 +0.50(+1.65%)
May 20, 2013 30.46 30.97 30.10 30.26 0 +0.07(+0.23%)
May 17, 2013 30.31 30.50 29.91 30.19 0 +0.20(+0.67%)
May 16, 2013 30.57 30.64 29.71 29.99 472,450 -0.28(-0.93%)
May 15, 2013 29.71 30.63 29.71 30.27 0 +0.94(+3.20%)
May 13, 2013 29.86 30.02 29.06 29.33 0 -0.87(-2.88%)
May 10, 2013 31.00 31.05 29.80 30.20 0 -0.75(-2.42%)
May 09, 2013 32.05 32.10 30.85 30.95 0 -1.25(-3.88%)
May 08, 2013 32.02 32.28 31.90 32.20 0 +0.33(+1.04%)
May 07, 2013 32.20 32.30 31.55 31.87 0 -0.09(-0.28%)
May 06, 2013 32.89 32.89 31.88 31.96 538,097 -0.48(-1.48%)
May 03, 2013 32.82 32.75 32.43 32.44 0 +0.45(+1.41%)
May 02, 2013 31.97 32.37 31.27 31.99 0 +0.16(+0.50%)
May 01, 2013 32.60 32.85 31.69 31.83 0 -0.65(-2.00%)
Apr 30, 2013 31.59 32.80 31.42 32.48 0 +1.06(+3.37%)
Apr 29, 2013 32.19 32.44 31.27 31.42 275,840 -0.57(-1.78%)
Apr 26, 2013 31.80 32.40 31.80 31.99 285,643 +0.19(+0.60%)
Apr 25, 2013 31.20 31.89 31.11 31.80 513,328 +0.72(+2.32%)
Apr 24, 2013 31.15 31.45 31.00 31.08 0 -1.52(-4.66%)
Apr 23, 2013 32.99 33.47 32.33 32.60 167,938 -0.01(-0.03%)
Apr 22, 2013 32.78 32.97 31.95 32.61 110,810 +0.20(+0.62%)
Apr 19, 2013 31.68 32.61 31.33 32.41 85,590 +0.90(+2.86%)
Apr 18, 2013 31.89 32.04 31.31 31.51 113,316 -0.38(-1.19%)
Apr 17, 2013 32.52 32.84 31.72 31.89 360,395 -0.98(-2.98%)
Apr 16, 2013 32.01 32.93 32.00 32.87 185,667 +1.26(+3.99%)
Apr 15, 2013 31.90 32.39 31.31 31.61 195,853 -0.62(-1.92%)
Apr 12, 2013 32.00 33.12 31.64 32.23 312,615 -0.18(-0.56%)
Apr 11, 2013 31.83 32.65 31.83 32.41 472,943 +0.88(+2.79%)
Apr 10, 2013 31.04 32.45 30.89 31.53 601,263 +0.87(+2.84%)
Apr 09, 2013 30.69 30.85 30.32 30.66 276,546 +0.32(+1.05%)
Apr 08, 2013 30.45 30.64 30.03 30.34 107,729 +0.21(+0.70%)
Apr 05, 2013 30.40 30.58 29.90 30.13 253,969 -0.54(-1.76%)
Apr 04, 2013 30.55 31.06 30.29 30.67 143,868 +0.29(+0.95%)
Apr 03, 2013 31.29 31.49 30.33 30.38 255,515 -0.15(-0.49%)
Apr 02, 2013 30.34 30.95 30.34 30.53 128,723 +0.19(+0.63%)
Apr 01, 2013 30.81 30.81 30.17 30.34 73,186 +0.09(+0.30%)
Mar 28, 2013 30.03 30.54 30.03 30.25 496,524 +0.00(+0.00%)
Mar 27, 2013 30.59 30.85 30.06 30.25 243,088 -0.50(-1.63%)
Mar 26, 2013 30.87 31.00 30.44 30.75 91,683 +0.03(+0.10%)
Mar 25, 2013 31.73 31.73 30.56 30.72 154,995 +0.07(+0.23%)
Mar 22, 2013 31.46 31.47 30.58 30.65 152,765 -0.31(-1.00%)
Mar 21, 2013 31.09 31.19 29.86 30.96 416,714 +0.18(+0.58%)
Mar 20, 2013 30.66 30.86 30.59 30.78 193,391 +0.28(+0.92%)
Mar 19, 2013 30.80 31.00 30.50 30.50 330,625 -0.21(-0.68%)
Mar 18, 2013 30.00 31.00 30.00 30.71 372,220 +0.62(+2.07%)
Mar 15, 2013 30.23 30.70 29.91 30.09 2,849,597 -2.28(-7.05%)
Mar 14, 2013 32.66 32.89 32.33 32.37 330,323 +0.07(+0.22%)
Mar 13, 2013 32.50 32.90 32.05 32.30 197,511 -0.20(-0.62%)
Mar 12, 2013 32.87 32.87 32.34 32.50 183,443 -0.10(-0.31%)
Mar 11, 2013 33.45 33.45 32.51 32.60 144,826 -0.85(-2.54%)
Mar 08, 2013 34.24 34.24 33.18 33.45 165,747 +0.89(+2.73%)
Mar 07, 2013 31.61 32.97 31.04 32.56 144,899 +1.41(+4.53%)
Mar 06, 2013 31.00 32.34 30.35 31.15 361,163 +0.56(+1.83%)
Mar 05, 2013 31.00 31.55 30.14 30.59 318,402 +0.09(+0.30%)
Mar 04, 2013 30.95 31.12 30.30 30.50 201,933 -0.59(-1.90%)
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.