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 (%)
Sep 30, 2014 16.80 16.91 16.75 16.84 342,965 +0.01(+0.07%)
Sep 29, 2014 17.10 17.10 16.71 16.83 536,396 -0.28(-1.62%)
Sep 26, 2014 16.66 17.31 16.48 17.11 1,071,479 +0.43(+2.59%)
Sep 25, 2014 16.41 16.71 16.19 16.68 1,925,360 +0.17(+1.00%)
Sep 24, 2014 16.55 16.78 16.07 16.51 1,320,039 -0.05(-0.30%)
Sep 23, 2014 16.91 17.09 16.44 16.56 1,340,613 -0.36(-2.16%)
Sep 22, 2014 17.01 17.22 16.89 16.92 640,720 -0.27(-1.54%)
Sep 19, 2014 17.03 17.28 16.82 17.19 889,226 +0.16(+0.94%)
Sep 18, 2014 17.11 17.29 16.89 17.03 1,443,524 -0.21(-1.22%)
Sep 17, 2014 17.04 17.25 16.99 17.24 470,795 +0.19(+1.10%)
Sep 16, 2014 16.94 17.32 16.89 17.05 339,859 +0.08(+0.49%)
Sep 15, 2014 17.31 17.31 16.87 16.97 454,342 -0.32(-1.85%)
Sep 12, 2014 17.56 17.66 17.24 17.29 797,603 -0.36(-2.07%)
Sep 11, 2014 17.32 17.65 17.32 17.65 539,457 +0.33(+1.91%)
Sep 10, 2014 17.72 17.95 17.24 17.32 595,929 -0.08(-0.48%)
Sep 09, 2014 17.51 17.67 17.26 17.40 548,527 -0.17(-0.98%)
Sep 08, 2014 17.90 18.11 17.22 17.58 1,160,992 -0.46(-2.54%)
Sep 05, 2014 18.21 18.22 17.93 18.04 329,327 -0.12(-0.67%)
Sep 04, 2014 18.34 18.40 18.00 18.16 300,719 -0.09(-0.52%)
Sep 03, 2014 18.27 18.36 18.04 18.25 397,889 +0.09(+0.52%)
Sep 02, 2014 18.43 18.59 18.09 18.16 397,540 -0.23(-1.26%)
Aug 29, 2014 18.37 18.39 18.39 18.39 323,574 +0.02(+0.09%)
Aug 28, 2014 18.15 18.41 17.99 18.37 362,488 +0.06(+0.33%)
Aug 27, 2014 18.07 18.32 17.91 18.31 485,108 +0.38(+2.13%)
Aug 26, 2014 17.85 17.94 17.85 17.93 430,769 +0.05(+0.28%)
Aug 25, 2014 18.02 18.02 17.62 17.88 537,113 +0.11(+0.62%)
Aug 22, 2014 18.00 18.13 17.73 17.77 897,879 -0.38(-2.07%)
Aug 21, 2014 18.44 18.46 18.07 18.15 482,196 -0.19(-1.02%)
Aug 20, 2014 18.19 18.29 18.07 18.33 484,341 +0.08(+0.45%)
Aug 19, 2014 18.38 18.43 18.10 18.25 598,456 -0.02(-0.12%)
Aug 18, 2014 18.30 18.65 18.10 18.27 1,073,521 +0.28(+1.57%)
Aug 15, 2014 17.91 18.02 17.67 17.99 476,706 +0.08(+0.43%)
Aug 14, 2014 17.78 18.36 17.76 17.91 346,276 +0.07(+0.40%)
Aug 13, 2014 17.67 18.00 17.54 17.84 421,726 +0.16(+0.91%)
Aug 12, 2014 17.89 17.99 17.58 17.68 787,274 -0.12(-0.68%)
Aug 11, 2014 17.42 18.01 17.37 17.80 1,285,074 +0.41(+2.38%)
Aug 08, 2014 16.92 17.42 16.68 17.39 903,189 +0.48(+2.81%)
Aug 07, 2014 17.16 17.29 16.65 16.91 814,314 -0.14(-0.81%)
Aug 06, 2014 17.13 17.22 16.94 17.05 1,119,655 +0.03(+0.16%)
Aug 05, 2014 17.44 17.61 16.90 17.02 1,200,035 -0.54(-3.10%)
Aug 04, 2014 18.01 18.14 17.44 17.57 936,931 -0.47(-2.62%)
Aug 01, 2014 18.04 18.40 17.74 18.04 1,186,765 -0.32(-1.74%)
Jul 31, 2014 18.98 19.11 18.30 18.36 655,676 -0.73(-3.83%)
Jul 30, 2014 19.11 19.39 18.88 19.09 739,722 +0.18(+0.93%)
Jul 29, 2014 19.80 19.80 18.54 18.92 460,122 +0.17(+0.88%)
Jul 28, 2014 18.89 19.13 18.62 18.75 490,593 -0.21(-1.10%)
Jul 25, 2014 19.39 19.39 18.68 18.96 393,619 -0.14(-0.72%)
Jul 24, 2014 19.19 19.33 18.95 19.10 457,653 -0.03(-0.14%)
Jul 23, 2014 18.68 19.18 18.60 19.12 500,856 +0.40(+2.11%)
Jul 22, 2014 18.53 18.89 18.46 18.73 364,252 +0.30(+1.64%)
Jul 21, 2014 18.54 18.54 18.04 18.43 677,438 -0.10(-0.53%)
Jul 18, 2014 18.43 18.91 18.37 18.53 380,351 +0.04(+0.24%)
Jul 17, 2014 19.01 19.34 18.46 18.48 519,842 -0.57(-3.00%)
Jul 16, 2014 18.70 19.16 18.54 19.05 630,630 +0.45(+2.42%)
Jul 15, 2014 18.55 18.70 18.40 18.60 446,141 +0.09(+0.48%)
Jul 14, 2014 18.32 18.61 18.18 18.51 328,190 +0.25(+1.35%)
Jul 11, 2014 18.01 18.36 17.94 18.27 393,717 +0.20(+1.10%)
Jul 10, 2014 18.55 18.55 17.98 18.07 873,003 -0.58(-3.10%)
Jul 09, 2014 18.56 18.98 18.40 18.65 544,459 -0.23(-1.22%)
Jul 08, 2014 19.22 19.33 18.60 18.88 738,665 -0.44(-2.28%)
Jul 07, 2014 19.30 19.36 19.03 19.32 427,661 +0.09(+0.49%)
Jul 03, 2014 19.33 19.22 19.22 19.22 478,698 -0.02(-0.13%)
Jul 02, 2014 18.99 19.32 18.98 19.25 572,026 +0.24(+1.29%)
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.