Skip to main content

The Carlyle Group (NQ: CG )

46.80 +0.02 (+0.04%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.70 27.78 26.56 26.81 427,607 -0.79(-2.85%)
May 29, 2014 27.52 27.78 27.31 27.59 277,293 +0.20(+0.73%)
May 28, 2014 27.90 27.90 27.00 27.39 333,151 +0.25(+0.92%)
May 27, 2014 27.33 27.69 26.74 27.14 503,709 -0.03(-0.13%)
May 23, 2014 27.52 27.18 27.18 27.18 207,733 -0.04(-0.16%)
May 22, 2014 27.07 27.29 26.74 27.22 369,895 +0.16(+0.58%)
May 21, 2014 26.59 27.10 26.42 27.07 401,472 +0.74(+2.79%)
May 20, 2014 26.33 26.65 26.16 26.33 258,457 -0.02(-0.07%)
May 19, 2014 26.17 26.61 26.04 26.35 298,527 +0.22(+0.83%)
May 16, 2014 26.86 26.86 26.10 26.13 370,241 -0.71(-2.64%)
May 15, 2014 27.19 27.26 26.58 26.84 844,868 -0.47(-1.71%)
May 14, 2014 26.83 27.50 26.75 27.31 988,312 +0.42(+1.58%)
May 13, 2014 26.62 26.89 26.40 26.88 867,124 -0.11(-0.42%)
May 12, 2014 26.79 27.12 26.40 27.00 966,984 -0.23(-0.83%)
May 09, 2014 26.83 27.23 25.97 27.22 1,185,331 +1.02(+3.90%)
May 08, 2014 25.84 26.87 25.78 26.20 1,185,648 +0.07(+0.26%)
May 07, 2014 26.63 26.91 24.91 26.13 2,272,630 -0.77(-2.86%)
May 06, 2014 27.00 27.20 26.76 26.90 1,119,574 -0.58(-2.11%)
May 05, 2014 27.59 27.63 27.03 27.48 570,612 -0.23(-0.84%)
May 02, 2014 28.30 28.78 27.67 27.71 481,853 -0.50(-1.78%)
May 01, 2014 27.79 28.56 27.79 28.22 881,776 +0.45(+1.62%)
Apr 30, 2014 28.56 28.90 27.48 27.77 1,911,896 -1.84(-6.23%)
Apr 29, 2014 29.57 29.94 29.44 29.61 587,669 +0.11(+0.38%)
Apr 28, 2014 30.05 30.26 28.99 29.50 572,316 -0.48(-1.62%)
Apr 25, 2014 29.92 30.21 29.44 29.98 328,897 -0.04(-0.14%)
Apr 24, 2014 30.09 30.60 29.43 30.03 491,135 +0.19(+0.64%)
Apr 23, 2014 30.16 30.28 29.64 29.83 592,221 -0.20(-0.66%)
Apr 22, 2014 29.59 30.77 29.34 30.03 1,360,402 +0.61(+2.09%)
Apr 21, 2014 29.30 29.64 29.06 29.42 661,683 +0.47(+1.61%)
Apr 17, 2014 28.75 28.95 28.95 28.95 739,892 +0.40(+1.39%)
Apr 16, 2014 28.55 28.69 27.93 28.55 908,678 +0.23(+0.83%)
Apr 15, 2014 28.91 29.40 27.73 28.32 795,910 -0.44(-1.53%)
Apr 14, 2014 29.32 29.64 28.71 28.76 580,760 -0.42(-1.45%)
Apr 11, 2014 30.28 30.28 28.78 29.19 1,505,517 -0.24(-0.82%)
Apr 10, 2014 30.16 30.21 29.12 29.43 893,461 -0.42(-1.39%)
Apr 09, 2014 30.16 30.25 29.10 29.84 1,581,115 +0.98(+3.39%)
Apr 08, 2014 28.99 29.38 28.14 28.87 1,549,352 -0.02(-0.06%)
Apr 07, 2014 30.28 30.28 28.75 28.88 820,801 -1.45(-4.79%)
Apr 04, 2014 30.84 31.09 30.02 30.34 668,239 -0.34(-1.10%)
Apr 03, 2014 30.48 30.80 30.38 30.67 360,856 +0.29(+0.94%)
Apr 02, 2014 30.85 30.85 30.36 30.39 467,482 -0.26(-0.85%)
Apr 01, 2014 30.61 31.15 30.53 30.65 611,288 +0.23(+0.77%)
Mar 31, 2014 29.98 30.64 29.80 30.41 753,028 +0.73(+2.45%)
Mar 28, 2014 28.99 29.77 28.90 29.69 694,392 +0.66(+2.27%)
Mar 27, 2014 28.56 29.08 28.26 29.03 545,050 +0.59(+2.07%)
Mar 26, 2014 28.35 29.25 28.17 28.44 2,937,741 +1.31(+4.82%)
Mar 25, 2014 27.48 28.39 27.08 27.13 972,536 -0.28(-1.01%)
Mar 24, 2014 28.74 28.87 27.32 27.41 565,275 -1.00(-3.50%)
Mar 21, 2014 28.91 29.74 28.29 28.41 669,228 -0.44(-1.53%)
Mar 20, 2014 28.67 29.13 28.50 28.85 575,142 +0.01(+0.03%)
Mar 19, 2014 29.73 29.73 28.79 28.84 371,109 -0.68(-2.29%)
Mar 18, 2014 29.25 29.60 29.18 29.51 415,395 +0.24(+0.83%)
Mar 17, 2014 28.61 29.43 28.50 29.27 489,688 +1.06(+3.74%)
Mar 14, 2014 28.50 28.80 27.91 28.22 1,103,314 -0.25(-0.88%)
Mar 13, 2014 29.61 29.81 28.26 28.47 869,155 -1.13(-3.80%)
Mar 12, 2014 29.79 29.85 29.00 29.59 455,531 -0.16(-0.55%)
Mar 11, 2014 30.16 30.43 29.73 29.76 516,933 -0.37(-1.24%)
Mar 10, 2014 30.23 30.23 29.68 30.13 852,360 +0.23(+0.78%)
Mar 07, 2014 30.29 30.55 29.87 29.90 939,652 -0.49(-1.62%)
Mar 06, 2014 29.91 30.62 29.78 30.39 1,314,454 +0.74(+2.48%)
Mar 05, 2014 29.57 29.89 29.43 29.65 5,933,656 +0.21(+0.71%)
Mar 04, 2014 30.41 30.47 29.30 29.45 2,092,446 -1.28(-4.17%)
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.