Skip to main content

The Carlyle Group (NQ: CG )

46.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 13.51 13.54 13.25 13.47 494,628 +0.09(+0.65%)
Nov 29, 2016 13.38 13.53 13.33 13.38 424,667 -0.13(-0.96%)
Nov 28, 2016 13.72 13.72 13.38 13.51 625,977 -0.26(-1.89%)
Nov 25, 2016 13.77 13.77 13.64 13.77 392,642 +0.09(+0.63%)
Nov 23, 2016 13.68 13.68 13.68 0 -0.17(-1.25%)
Nov 22, 2016 13.85 13.94 13.77 13.85 755,156 +0.00(+0.00%)
Nov 21, 2016 13.90 13.98 13.68 13.85 565,461 -0.09(-0.62%)
Nov 18, 2016 13.90 13.94 13.72 13.94 768,093 +0.17(+1.26%)
Nov 17, 2016 13.72 13.85 13.64 13.77 897,874 +0.04(+0.32%)
Nov 16, 2016 14.11 14.11 13.64 13.72 539,045 -0.30(-2.16%)
Nov 15, 2016 13.60 14.03 13.51 14.03 845,133 +0.39(+2.86%)
Nov 14, 2016 13.51 13.77 13.42 13.64 908,061 +0.26(+1.94%)
Nov 11, 2016 13.25 13.68 13.16 13.38 914,063 +0.17(+1.31%)
Nov 10, 2016 13.12 13.42 12.95 13.21 1,163,990 +0.26(+2.01%)
Nov 09, 2016 12.95 13.34 12.79 12.95 902,374 -0.26(-1.97%)
Nov 08, 2016 13.12 13.34 12.99 13.21 387,306 +0.13(+0.99%)
Nov 07, 2016 13.08 13.29 12.99 13.08 845,120 +0.17(+1.34%)
Nov 04, 2016 12.51 13.12 12.51 12.90 801,676 -0.04(-0.33%)
Nov 03, 2016 13.03 13.21 12.82 12.95 574,131 -0.09(-0.66%)
Nov 02, 2016 13.12 13.38 12.97 13.03 792,313 -0.13(-0.99%)
Nov 01, 2016 13.60 13.64 12.97 13.16 954,540 -0.26(-1.94%)
Oct 31, 2016 13.68 13.72 13.25 13.42 873,361 -0.26(-1.90%)
Oct 28, 2016 13.94 13.94 13.55 13.68 789,297 -0.17(-1.25%)
Oct 27, 2016 13.90 14.07 13.85 13.85 834,293 -0.04(-0.31%)
Oct 26, 2016 13.77 14.03 13.51 13.90 678,240 +0.26(+1.90%)
Oct 25, 2016 13.47 13.77 13.47 13.64 1,233,392 +0.22(+1.61%)
Oct 24, 2016 13.16 13.55 13.16 13.42 451,780 +0.43(+3.33%)
Oct 21, 2016 12.82 13.37 12.73 12.99 470,289 +0.17(+1.35%)
Oct 20, 2016 12.90 12.99 12.77 12.82 264,384 -0.09(-0.67%)
Oct 19, 2016 12.69 12.99 12.56 12.90 549,337 +0.30(+2.41%)
Oct 18, 2016 12.64 12.64 12.56 12.60 292,457 +0.13(+1.04%)
Oct 17, 2016 12.60 12.64 12.43 12.47 304,523 -0.19(-1.51%)
Oct 14, 2016 12.56 12.95 12.50 12.66 315,577 -0.13(-1.01%)
Oct 13, 2016 12.99 13.02 12.65 12.79 626,498 -0.24(-1.86%)
Oct 12, 2016 13.20 13.31 13.01 13.03 298,897 -0.12(-0.92%)
Oct 11, 2016 13.42 13.44 13.04 13.15 326,736 -0.31(-2.32%)
Oct 10, 2016 13.59 13.63 13.44 13.47 172,552 +0.02(+0.13%)
Oct 07, 2016 13.62 13.62 13.42 13.45 216,212 -0.06(-0.45%)
Oct 06, 2016 13.51 13.64 13.45 13.51 244,880 +0.00(+0.00%)
Oct 05, 2016 13.38 13.60 13.38 13.51 275,092 +0.08(+0.58%)
Oct 04, 2016 13.53 13.53 13.21 13.43 225,760 +0.02(+0.13%)
Oct 03, 2016 13.52 13.61 13.34 13.41 314,906 -0.07(-0.51%)
Sep 30, 2016 13.21 13.55 13.08 13.48 364,764 +0.29(+2.23%)
Sep 29, 2016 13.22 13.42 13.13 13.19 288,088 -0.08(-0.59%)
Sep 28, 2016 13.12 13.29 12.99 13.27 330,632 +0.22(+1.66%)
Sep 27, 2016 12.98 13.08 12.90 13.05 320,615 +0.07(+0.53%)
Sep 26, 2016 13.38 13.41 12.83 12.98 996,619 -0.43(-3.23%)
Sep 23, 2016 13.50 13.50 13.33 13.41 442,679 -0.09(-0.64%)
Sep 22, 2016 13.64 13.86 13.47 13.50 417,348 -0.05(-0.38%)
Sep 21, 2016 13.47 13.68 13.42 13.55 313,253 +0.11(+0.84%)
Sep 20, 2016 13.60 13.60 13.43 13.44 184,983 -0.16(-1.15%)
Sep 19, 2016 13.60 13.93 13.56 13.60 248,740 +0.01(+0.06%)
Sep 16, 2016 13.72 13.76 13.43 13.59 451,192 -0.24(-1.75%)
Sep 15, 2016 13.71 13.84 13.60 13.83 258,718 +0.09(+0.63%)
Sep 14, 2016 13.63 13.91 13.57 13.74 448,783 +0.09(+0.63%)
Sep 13, 2016 13.79 13.85 13.47 13.66 437,214 -0.24(-1.74%)
Sep 12, 2016 13.58 13.98 13.42 13.90 372,523 +0.29(+2.16%)
Sep 09, 2016 13.82 13.89 13.60 13.60 609,172 -0.24(-1.75%)
Sep 08, 2016 13.72 14.03 13.64 13.85 725,945 +0.15(+1.07%)
Sep 07, 2016 13.51 13.76 13.46 13.70 701,947 +0.23(+1.74%)
Sep 06, 2016 13.59 13.67 13.42 13.47 393,779 +0.01(+0.06%)
Sep 02, 2016 13.41 13.46 13.46 13.46 337,557 +0.21(+1.57%)
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.