Skip to main content

The Carlyle Group (NQ: CG )

46.88 +0.10 (+0.21%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.47 29.62 28.15 29.58 4,296,750 +1.22(+4.32%)
Nov 29, 2022 27.86 28.55 27.80 28.36 4,292,323 +0.52(+1.88%)
Nov 28, 2022 27.60 27.91 27.54 27.84 3,500,206 -0.05(-0.17%)
Nov 25, 2022 27.96 28.02 27.48 27.88 1,187,402 -0.24(-0.84%)
Nov 23, 2022 27.61 28.23 27.61 28.12 2,320,059 +0.31(+1.13%)
Nov 22, 2022 27.55 28.03 27.33 27.81 3,332,709 +0.31(+1.14%)
Nov 21, 2022 26.80 27.69 26.59 27.49 2,765,520 +0.65(+2.40%)
Nov 18, 2022 27.56 27.67 26.79 26.85 2,313,133 -0.29(-1.08%)
Nov 17, 2022 26.90 27.20 26.59 27.14 2,536,433 -0.32(-1.16%)
Nov 16, 2022 27.53 27.82 27.06 27.46 3,159,051 -0.46(-1.65%)
Nov 15, 2022 28.02 28.55 27.66 27.92 3,983,876 +0.80(+2.94%)
Nov 14, 2022 28.06 28.16 27.02 27.12 3,772,362 -1.20(-4.24%)
Nov 11, 2022 27.68 28.84 27.46 28.32 3,917,946 +0.75(+2.72%)
Nov 10, 2022 25.80 27.82 25.80 27.57 5,033,612 +3.13(+12.83%)
Nov 09, 2022 24.31 24.72 24.04 24.44 6,213,417 +0.11(+0.46%)
Nov 08, 2022 26.35 26.35 23.86 24.33 5,771,716 -2.03(-7.69%)
Nov 07, 2022 26.55 26.61 26.16 26.35 5,601,914 +0.13(+0.50%)
Nov 04, 2022 26.03 26.55 25.72 26.22 4,583,307 +0.71(+2.80%)
Nov 03, 2022 25.46 26.00 25.23 25.51 3,080,931 -0.61(-2.34%)
Nov 02, 2022 26.57 27.38 26.09 26.12 3,496,815 -0.49(-1.83%)
Nov 01, 2022 26.94 27.06 26.43 26.61 3,113,062 +0.07(+0.25%)
Oct 31, 2022 26.78 26.84 26.28 26.54 4,488,761 -0.47(-1.74%)
Oct 28, 2022 26.46 27.05 26.07 27.01 2,054,541 +0.38(+1.41%)
Oct 27, 2022 26.82 26.95 26.39 26.64 1,556,577 +0.30(+1.14%)
Oct 26, 2022 26.01 26.81 25.94 26.33 3,054,722 +0.20(+0.75%)
Oct 25, 2022 24.87 26.17 24.87 26.14 4,003,702 +1.28(+5.13%)
Oct 24, 2022 25.03 25.06 24.30 24.86 2,143,367 +0.08(+0.34%)
Oct 21, 2022 24.08 24.89 23.69 24.78 4,086,284 +0.68(+2.80%)
Oct 20, 2022 24.31 24.84 23.84 24.10 2,873,109 -0.21(-0.85%)
Oct 19, 2022 24.88 24.96 23.85 24.31 6,605,930 -0.92(-3.65%)
Oct 18, 2022 25.67 25.80 24.90 25.23 2,553,411 +0.45(+1.82%)
Oct 17, 2022 24.66 25.31 24.59 24.78 3,261,036 +0.91(+3.81%)
Oct 14, 2022 25.45 25.55 23.83 23.87 1,918,469 -1.12(-4.47%)
Oct 13, 2022 23.46 25.19 23.08 24.98 2,747,072 +0.79(+3.26%)
Oct 12, 2022 24.06 24.49 23.59 24.20 4,389,089 -0.09(-0.39%)
Oct 11, 2022 24.53 24.60 23.86 24.29 2,961,969 -0.40(-1.63%)
Oct 10, 2022 25.12 25.65 24.53 24.69 2,412,994 -0.34(-1.35%)
Oct 07, 2022 25.40 25.51 24.77 25.03 2,359,398 -0.91(-3.51%)
Oct 06, 2022 26.48 26.69 25.85 25.94 1,643,519 -0.65(-2.44%)
Oct 05, 2022 25.98 26.65 25.87 26.59 2,415,024 -0.01(-0.04%)
Oct 04, 2022 26.26 26.79 25.91 26.60 3,435,462 +1.32(+5.24%)
Oct 03, 2022 24.85 25.53 24.46 25.27 3,692,986 +1.02(+4.22%)
Sep 30, 2022 24.70 24.93 24.20 24.25 3,194,952 -0.38(-1.52%)
Sep 29, 2022 25.24 25.24 24.44 24.63 1,754,408 -1.11(-4.30%)
Sep 28, 2022 25.19 25.87 25.04 25.73 2,152,045 +0.71(+2.85%)
Sep 27, 2022 25.33 25.71 24.68 25.02 2,014,522 +0.17(+0.68%)
Sep 26, 2022 24.99 25.42 24.50 24.85 2,921,469 -0.44(-1.74%)
Sep 23, 2022 26.16 26.16 24.79 25.29 2,798,977 -1.15(-4.36%)
Sep 22, 2022 27.55 27.58 26.12 26.45 4,031,613 -1.06(-3.86%)
Sep 21, 2022 28.55 28.69 27.50 27.51 1,898,502 -0.76(-2.69%)
Sep 20, 2022 28.77 29.02 27.90 28.27 1,997,106 -0.99(-3.40%)
Sep 19, 2022 28.62 29.51 28.46 29.26 2,528,825 +0.27(+0.94%)
Sep 16, 2022 28.91 29.37 28.62 28.99 8,482,964 -0.50(-1.69%)
Sep 15, 2022 29.32 30.32 29.32 29.49 1,919,042 -0.19(-0.63%)
Sep 14, 2022 29.78 29.93 29.26 29.68 3,868,244 +0.12(+0.41%)
Sep 13, 2022 30.17 30.37 29.37 29.55 2,674,223 -1.80(-5.75%)
Sep 12, 2022 31.33 31.65 31.02 31.36 2,753,051 +0.32(+1.03%)
Sep 09, 2022 30.89 31.27 30.72 31.04 3,069,566 +0.49(+1.60%)
Sep 08, 2022 29.92 30.64 29.66 30.55 1,396,135 +0.21(+0.68%)
Sep 07, 2022 29.87 30.45 29.49 30.34 1,721,688 +0.63(+2.12%)
Sep 06, 2022 29.74 30.19 29.31 29.71 5,269,795 -0.56(-1.86%)
Sep 02, 2022 31.13 31.29 30.08 30.28 1,214,298 -0.38(-1.22%)
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.