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 (%)
Apr 29, 2022 35.05 36.01 33.38 33.48 4,324,477 -2.02(-5.69%)
Apr 28, 2022 35.35 35.82 33.95 35.50 3,385,672 -0.08(-0.23%)
Apr 27, 2022 35.32 36.01 34.68 35.58 2,329,660 +0.32(+0.92%)
Apr 26, 2022 36.91 37.06 35.04 35.26 3,400,967 -2.24(-5.98%)
Apr 25, 2022 36.70 37.60 36.28 37.50 1,977,067 +0.76(+2.06%)
Apr 22, 2022 38.50 38.50 36.61 36.74 2,537,825 -1.50(-3.93%)
Apr 21, 2022 42.17 42.43 38.05 38.25 3,517,158 -3.17(-7.66%)
Apr 20, 2022 40.75 41.73 40.49 41.42 2,497,109 +0.88(+2.16%)
Apr 19, 2022 38.95 40.72 38.74 40.54 1,626,515 +1.73(+4.47%)
Apr 18, 2022 39.23 39.56 38.50 38.81 950,482 -0.60(-1.52%)
Apr 14, 2022 40.58 40.92 39.39 39.41 1,239,470 -1.24(-3.04%)
Apr 13, 2022 39.83 40.74 39.49 40.64 1,126,293 +1.27(+3.23%)
Apr 12, 2022 40.14 40.87 38.97 39.37 2,364,880 -0.36(-0.91%)
Apr 11, 2022 40.63 40.88 39.67 39.73 2,566,868 -1.10(-2.69%)
Apr 08, 2022 40.82 41.32 40.54 40.83 1,892,339 +0.14(+0.34%)
Apr 07, 2022 41.60 41.60 39.87 40.69 3,184,499 -0.77(-1.87%)
Apr 06, 2022 42.47 42.84 40.97 41.46 1,856,652 -1.74(-4.03%)
Apr 05, 2022 45.32 45.42 43.08 43.21 1,919,083 -2.23(-4.91%)
Apr 04, 2022 45.59 46.20 45.15 45.44 2,671,572 -0.15(-0.32%)
Apr 01, 2022 45.39 45.86 44.62 45.59 2,028,086 +0.47(+1.04%)
Mar 31, 2022 43.72 46.49 43.36 45.12 6,458,835 +2.05(+4.75%)
Mar 30, 2022 43.84 44.22 42.80 43.07 1,231,492 -1.27(-2.87%)
Mar 29, 2022 43.70 44.57 43.52 44.34 1,534,968 +1.41(+3.29%)
Mar 28, 2022 42.70 43.09 41.97 42.93 880,615 +0.24(+0.56%)
Mar 25, 2022 43.12 43.32 42.47 42.69 1,423,191 -0.30(-0.69%)
Mar 24, 2022 42.89 43.37 42.45 42.99 1,487,254 +0.40(+0.93%)
Mar 23, 2022 42.80 43.71 42.54 42.59 1,629,793 -0.69(-1.60%)
Mar 22, 2022 43.00 43.92 43.00 43.28 1,747,129 +0.44(+1.03%)
Mar 21, 2022 43.68 44.16 42.36 42.84 1,739,889 -0.79(-1.82%)
Mar 18, 2022 43.05 44.18 42.65 43.63 4,093,825 +0.13(+0.30%)
Mar 17, 2022 41.80 43.61 41.67 43.50 2,063,769 +1.56(+3.72%)
Mar 16, 2022 40.65 42.35 40.44 41.94 2,290,310 +2.20(+5.52%)
Mar 15, 2022 38.74 40.11 38.54 39.75 2,020,236 +1.22(+3.16%)
Mar 14, 2022 39.41 40.32 38.26 38.53 2,574,691 -0.65(-1.65%)
Mar 11, 2022 39.96 40.51 39.11 39.18 2,796,855 -0.25(-0.63%)
Mar 10, 2022 39.29 39.43 2,888,392 -0.67(-1.68%)
Mar 09, 2022 39.53 40.51 39.19 40.10 2,994,501 +2.27(+6.00%)
Mar 08, 2022 38.11 38.76 36.94 37.83 3,474,318 +0.39(+1.03%)
Mar 07, 2022 40.16 40.55 37.26 37.44 2,886,493 -2.81(-6.99%)
Mar 04, 2022 41.83 41.89 39.75 40.26 3,232,150 -2.32(-5.46%)
Mar 03, 2022 44.00 44.15 42.11 42.58 2,413,455 -1.16(-2.66%)
Mar 02, 2022 42.03 43.90 41.81 43.74 2,724,462 +2.19(+5.26%)
Mar 01, 2022 43.21 43.46 41.13 41.56 2,591,284 -1.68(-3.88%)
Feb 28, 2022 42.62 43.89 42.62 43.24 2,164,846 -0.25(-0.57%)
Feb 25, 2022 41.94 43.60 42.14 43.48 2,757,163 +1.66(+3.97%)
Feb 24, 2022 38.92 42.02 38.72 41.82 8,398,094 +0.77(+1.89%)
Feb 23, 2022 41.95 42.88 41.00 41.05 4,590,016 -0.30(-0.74%)
Feb 22, 2022 41.81 42.20 40.60 41.35 2,671,968 -0.81(-1.93%)
Feb 18, 2022 42.17 0 +0.12(+0.29%)
Feb 17, 2022 43.69 44.06 41.86 42.05 2,816,437 -2.13(-4.82%)
Feb 16, 2022 44.20 44.42 43.69 44.18 1,320,987 -0.37(-0.83%)
Feb 15, 2022 43.90 44.59 43.72 44.55 1,985,329 +1.40(+3.25%)
Feb 14, 2022 43.07 43.88 42.87 43.14 2,149,046 -0.18(-0.40%)
Feb 11, 2022 45.48 45.83 42.88 43.32 2,630,940 -1.95(-4.32%)
Feb 10, 2022 45.81 47.13 44.65 45.27 11,670,035 -1.19(-2.57%)
Feb 09, 2022 46.35 47.04 46.29 46.47 4,361,446 +1.06(+2.34%)
Feb 08, 2022 46.25 46.39 44.30 45.40 3,777,840 -0.63(-1.38%)
Feb 07, 2022 45.75 46.62 45.61 46.03 3,507,901 +0.32(+0.70%)
Feb 04, 2022 46.35 46.44 44.31 45.71 3,309,958 +0.16(+0.34%)
Feb 03, 2022 48.29 45.46 45.56 6,326,519 -3.84(-7.77%)
Feb 02, 2022 48.70 49.60 47.93 49.39 3,674,914 +1.04(+2.14%)
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.