Skip to main content

The Carlyle Group (NQ: CG )

42.42 +0.43 (+1.02%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.75 27.75 27.75 472,072 +0.02(+0.06%)
Dec 30, 2020 27.72 28.27 27.63 27.73 472,072 +0.14(+0.51%)
Dec 29, 2020 27.92 27.99 27.58 27.59 708,916 -0.16(-0.57%)
Dec 28, 2020 27.88 28.00 27.66 27.75 787,293 +0.07(+0.26%)
Dec 24, 2020 27.68 27.90 27.36 27.68 397,791 -0.02(-0.06%)
Dec 23, 2020 27.56 28.02 27.42 27.70 740,312 +0.35(+1.29%)
Dec 22, 2020 27.26 27.65 26.90 27.34 1,543,125 +0.12(+0.45%)
Dec 21, 2020 26.86 27.35 26.58 27.22 2,515,706 -0.01(-0.03%)
Dec 18, 2020 27.44 27.44 26.96 27.23 1,992,017 -0.26(-0.96%)
Dec 17, 2020 27.30 27.58 27.16 27.49 1,541,207 +0.22(+0.81%)
Dec 16, 2020 26.89 27.45 26.72 27.27 1,636,415 +0.54(+2.01%)
Dec 15, 2020 26.19 26.76 26.18 26.73 982,058 +0.79(+3.03%)
Dec 14, 2020 26.28 26.40 25.84 25.95 1,299,285 -0.21(-0.81%)
Dec 11, 2020 25.98 26.46 25.93 26.16 708,116 -0.07(-0.27%)
Dec 10, 2020 26.48 26.48 25.64 26.23 2,340,492 -0.25(-0.93%)
Dec 09, 2020 26.48 26.64 26.20 26.48 2,228,173 +0.19(+0.74%)
Dec 08, 2020 25.86 26.32 25.86 26.28 1,516,424 +0.39(+1.50%)
Dec 07, 2020 25.79 26.26 25.79 25.90 1,359,320 +0.24(+0.93%)
Dec 04, 2020 25.58 25.73 25.43 25.66 1,224,871 +0.23(+0.90%)
Dec 03, 2020 25.53 25.83 25.33 25.43 871,283 -0.04(-0.17%)
Dec 02, 2020 25.36 25.68 25.19 25.47 1,509,319 +0.17(+0.66%)
Dec 01, 2020 25.38 25.68 25.06 25.30 1,165,097 +0.23(+0.92%)
Nov 30, 2020 25.21 25.29 24.82 25.08 1,772,000 -0.19(-0.77%)
Nov 27, 2020 25.53 25.62 25.21 25.27 1,304,860 -0.12(-0.49%)
Nov 25, 2020 25.27 25.50 25.01 25.39 633,566 +0.06(+0.24%)
Nov 24, 2020 24.86 25.60 24.67 25.33 1,767,309 +0.83(+3.39%)
Nov 23, 2020 24.79 25.24 24.48 24.50 1,401,494 -0.16(-0.64%)
Nov 20, 2020 25.34 25.34 24.48 24.66 1,734,715 +0.12(+0.50%)
Nov 19, 2020 24.62 24.73 24.33 24.54 2,191,902 -0.14(-0.57%)
Nov 18, 2020 25.30 25.52 24.63 24.68 1,060,997 -0.59(-2.34%)
Nov 17, 2020 25.04 25.29 24.65 25.27 2,201,993 +0.16(+0.63%)
Nov 16, 2020 25.00 25.22 24.48 25.11 1,235,758 +0.57(+2.34%)
Nov 13, 2020 24.45 24.69 24.18 24.54 1,004,166 +0.32(+1.31%)
Nov 12, 2020 24.36 24.48 24.05 24.22 1,573,751 -0.24(-0.97%)
Nov 11, 2020 24.89 24.92 24.25 24.46 878,961 -0.25(-1.00%)
Nov 10, 2020 24.26 24.83 23.99 24.70 910,502 +0.29(+1.19%)
Nov 09, 2020 24.88 25.38 24.26 24.41 1,660,902 +0.52(+2.18%)
Nov 06, 2020 24.36 24.36 23.58 23.89 773,429 -0.06(-0.26%)
Nov 05, 2020 23.79 24.79 23.60 23.95 1,999,384 +0.80(+3.48%)
Nov 04, 2020 22.18 23.38 22.18 23.15 1,928,574 +0.99(+4.46%)
Nov 03, 2020 22.62 22.80 22.08 22.16 1,305,160 -0.04(-0.20%)
Nov 02, 2020 21.98 22.55 21.83 22.20 1,012,248 +0.41(+1.89%)
Oct 30, 2020 22.34 22.80 21.44 21.79 1,035,622 -0.56(-2.50%)
Oct 29, 2020 22.04 22.45 21.37 22.35 913,837 +0.35(+1.59%)
Oct 28, 2020 22.08 22.08 21.49 22.00 1,270,079 -0.53(-2.37%)
Oct 27, 2020 22.83 23.25 22.48 22.54 633,222 -0.42(-1.83%)
Oct 26, 2020 23.73 23.85 22.83 22.96 749,742 -1.06(-4.41%)
Oct 23, 2020 24.44 24.47 23.74 24.02 633,928 -0.17(-0.72%)
Oct 22, 2020 24.02 24.43 23.93 24.19 985,729 +0.20(+0.84%)
Oct 21, 2020 24.30 24.30 23.71 23.99 827,304 -0.18(-0.76%)
Oct 20, 2020 24.44 24.57 24.11 24.17 543,741 -0.05(-0.22%)
Oct 19, 2020 24.47 24.70 24.20 24.22 1,871,070 +0.02(+0.07%)
Oct 16, 2020 23.83 24.44 23.76 24.21 1,615,123 +0.36(+1.50%)
Oct 15, 2020 23.18 23.95 22.95 23.85 894,549 +0.37(+1.56%)
Oct 14, 2020 23.44 23.84 23.37 23.48 710,913 +0.07(+0.30%)
Oct 13, 2020 23.70 23.78 23.32 23.41 770,343 -0.10(-0.45%)
Oct 12, 2020 23.96 24.03 23.43 23.52 710,307 +0.08(+0.34%)
Oct 09, 2020 23.42 23.52 23.13 23.44 877,026 +0.09(+0.37%)
Oct 08, 2020 23.03 23.36 22.82 23.35 1,025,737 +0.68(+3.01%)
Oct 07, 2020 22.73 22.92 22.43 22.67 1,317,209 +0.13(+0.58%)
Oct 06, 2020 22.59 23.09 22.45 22.54 1,067,529 -0.22(-0.96%)
Oct 05, 2020 22.40 22.78 22.30 22.76 780,210 +0.63(+2.85%)
Oct 02, 2020 21.17 22.37 21.17 22.13 708,253 +0.37(+1.69%)
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.