Skip to main content

The Carlyle Group (NQ: CG )

43.37 +1.05 (+2.48%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.79 16.91 16.74 16.83 343,121 +0.01(+0.07%)
Sep 29, 2014 17.09 17.09 16.71 16.82 536,642 -0.28(-1.62%)
Sep 26, 2014 16.65 17.30 16.47 17.10 1,071,968 +0.43(+2.59%)
Sep 25, 2014 16.40 16.70 16.19 16.67 1,926,240 +0.17(+1.00%)
Sep 24, 2014 16.54 16.77 16.07 16.50 1,320,643 -0.05(-0.30%)
Sep 23, 2014 16.90 17.08 16.43 16.55 1,341,226 -0.36(-2.16%)
Sep 22, 2014 17.00 17.21 16.88 16.92 641,013 -0.27(-1.54%)
Sep 19, 2014 17.02 17.27 16.82 17.18 889,633 +0.16(+0.94%)
Sep 18, 2014 17.10 17.28 16.89 17.02 1,444,184 -0.21(-1.22%)
Sep 17, 2014 17.03 17.24 16.98 17.23 471,011 +0.19(+1.10%)
Sep 16, 2014 16.93 17.31 16.88 17.04 340,014 +0.08(+0.49%)
Sep 15, 2014 17.30 17.30 16.86 16.96 454,549 -0.32(-1.85%)
Sep 12, 2014 17.55 17.66 17.23 17.28 797,968 -0.36(-2.07%)
Sep 11, 2014 17.31 17.65 17.31 17.65 539,703 +0.33(+1.92%)
Sep 10, 2014 17.71 17.94 17.23 17.31 596,202 -0.08(-0.48%)
Sep 09, 2014 17.50 17.66 17.25 17.40 548,778 -0.17(-0.98%)
Sep 08, 2014 17.89 18.10 17.21 17.57 1,161,523 -0.46(-2.54%)
Sep 05, 2014 18.20 18.21 17.92 18.03 329,478 -0.12(-0.67%)
Sep 04, 2014 18.33 18.39 17.99 18.15 300,857 -0.09(-0.52%)
Sep 03, 2014 18.26 18.35 18.03 18.24 398,071 +0.09(+0.52%)
Sep 02, 2014 18.42 18.59 18.08 18.15 397,722 -0.23(-1.26%)
Aug 29, 2014 18.36 18.38 18.38 18.38 323,722 +0.02(+0.09%)
Aug 28, 2014 18.14 18.40 17.98 18.36 362,653 +0.06(+0.33%)
Aug 27, 2014 18.06 18.31 17.90 18.30 485,329 +0.38(+2.13%)
Aug 26, 2014 17.84 17.93 17.84 17.92 430,966 +0.05(+0.28%)
Aug 25, 2014 18.02 18.02 17.61 17.87 537,358 +0.11(+0.62%)
Aug 22, 2014 17.99 18.12 17.73 17.76 898,289 -0.38(-2.07%)
Aug 21, 2014 18.43 18.45 18.07 18.14 482,416 -0.19(-1.03%)
Aug 20, 2014 18.18 18.28 18.06 18.33 484,562 +0.08(+0.45%)
Aug 19, 2014 18.37 18.42 18.09 18.24 598,730 -0.02(-0.12%)
Aug 18, 2014 18.29 18.64 18.09 18.26 1,074,011 +0.28(+1.57%)
Aug 15, 2014 17.91 18.01 17.66 17.98 476,924 +0.08(+0.43%)
Aug 14, 2014 17.77 18.35 17.76 17.91 346,435 +0.07(+0.40%)
Aug 13, 2014 17.66 17.99 17.53 17.83 421,918 +0.16(+0.91%)
Aug 12, 2014 17.88 17.98 17.57 17.67 787,634 -0.12(-0.68%)
Aug 11, 2014 17.41 18.00 17.36 17.79 1,285,661 +0.41(+2.38%)
Aug 08, 2014 16.91 17.41 16.67 17.38 903,602 +0.48(+2.81%)
Aug 07, 2014 17.15 17.28 16.64 16.91 814,686 -0.14(-0.81%)
Aug 06, 2014 17.12 17.21 16.93 17.04 1,120,167 +0.03(+0.16%)
Aug 05, 2014 17.43 17.60 16.89 17.02 1,200,584 -0.54(-3.10%)
Aug 04, 2014 18.00 18.13 17.43 17.56 937,360 -0.47(-2.62%)
Aug 01, 2014 18.03 18.40 17.73 18.03 1,187,308 -0.32(-1.74%)
Jul 31, 2014 18.97 19.10 18.29 18.35 655,976 -0.73(-3.83%)
Jul 30, 2014 19.10 19.38 18.87 19.08 740,060 +0.18(+0.93%)
Jul 29, 2014 19.79 19.79 18.53 18.91 460,333 +0.16(+0.88%)
Jul 28, 2014 18.88 19.12 18.61 18.74 490,818 -0.21(-1.10%)
Jul 25, 2014 19.38 19.38 18.67 18.95 393,799 -0.14(-0.72%)
Jul 24, 2014 19.18 19.32 18.94 19.09 457,863 -0.03(-0.14%)
Jul 23, 2014 18.68 19.17 18.59 19.12 501,085 +0.40(+2.11%)
Jul 22, 2014 18.52 18.88 18.45 18.72 364,418 +0.30(+1.64%)
Jul 21, 2014 18.53 18.53 18.03 18.42 677,748 -0.10(-0.53%)
Jul 18, 2014 18.42 18.90 18.36 18.52 380,525 +0.04(+0.24%)
Jul 17, 2014 19.01 19.33 18.45 18.47 520,080 -0.57(-3.00%)
Jul 16, 2014 18.69 19.15 18.53 19.04 630,918 +0.45(+2.43%)
Jul 15, 2014 18.54 18.69 18.39 18.59 446,345 +0.09(+0.47%)
Jul 14, 2014 18.31 18.60 18.18 18.51 328,340 +0.25(+1.36%)
Jul 11, 2014 18.01 18.35 17.93 18.26 393,897 +0.20(+1.10%)
Jul 10, 2014 18.54 18.54 17.97 18.06 873,402 -0.58(-3.10%)
Jul 09, 2014 18.55 18.97 18.39 18.64 544,708 -0.23(-1.22%)
Jul 08, 2014 19.21 19.32 18.59 18.87 739,003 -0.44(-2.28%)
Jul 07, 2014 19.29 19.35 19.02 19.31 427,856 +0.09(+0.49%)
Jul 03, 2014 19.32 19.21 19.21 19.21 478,916 -0.02(-0.13%)
Jul 02, 2014 18.98 19.31 18.97 19.24 572,288 +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.