Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.98 30.64 29.80 30.41 753,028 +0.73(+2.45%)
Mar 28, 2014 28.99 29.77 28.90 29.69 694,392 +0.66(+2.27%)
Mar 27, 2014 28.56 29.08 28.26 29.03 545,050 +0.59(+2.07%)
Mar 26, 2014 28.35 29.25 28.17 28.44 2,937,741 +1.31(+4.82%)
Mar 25, 2014 27.48 28.39 27.08 27.13 972,536 -0.28(-1.01%)
Mar 24, 2014 28.74 28.87 27.32 27.41 565,275 -1.00(-3.50%)
Mar 21, 2014 28.91 29.74 28.29 28.41 669,228 -0.44(-1.53%)
Mar 20, 2014 28.67 29.13 28.50 28.85 575,142 +0.01(+0.03%)
Mar 19, 2014 29.73 29.73 28.79 28.84 371,109 -0.68(-2.29%)
Mar 18, 2014 29.25 29.60 29.18 29.51 415,395 +0.24(+0.83%)
Mar 17, 2014 28.61 29.43 28.50 29.27 489,688 +1.06(+3.74%)
Mar 14, 2014 28.50 28.80 27.91 28.22 1,103,314 -0.25(-0.88%)
Mar 13, 2014 29.61 29.81 28.26 28.47 869,155 -1.13(-3.80%)
Mar 12, 2014 29.79 29.85 29.00 29.59 455,531 -0.16(-0.55%)
Mar 11, 2014 30.16 30.43 29.73 29.76 516,933 -0.37(-1.24%)
Mar 10, 2014 30.23 30.23 29.68 30.13 852,360 +0.23(+0.78%)
Mar 07, 2014 30.29 30.55 29.87 29.90 939,652 -0.49(-1.62%)
Mar 06, 2014 29.91 30.62 29.78 30.39 1,314,454 +0.74(+2.48%)
Mar 05, 2014 29.57 29.89 29.43 29.65 5,933,656 +0.21(+0.71%)
Mar 04, 2014 30.41 30.47 29.30 29.45 2,092,446 -1.28(-4.17%)
Mar 03, 2014 31.16 31.16 30.50 30.73 417,956 -0.67(-2.12%)
Feb 28, 2014 31.19 31.78 31.09 31.39 514,819 +0.18(+0.58%)
Feb 27, 2014 31.54 31.65 31.04 31.21 719,984 -1.43(-4.38%)
Feb 26, 2014 33.02 34.08 32.53 32.64 1,129,500 -0.12(-0.37%)
Feb 25, 2014 32.84 33.16 32.67 32.76 795,532 +0.01(+0.03%)
Feb 24, 2014 32.22 33.29 32.07 32.75 1,405,877 +0.73(+2.27%)
Feb 21, 2014 31.38 32.18 31.25 32.02 661,138 +0.89(+2.86%)
Feb 20, 2014 31.30 31.81 30.47 31.13 1,366,156 +0.84(+2.77%)
Feb 19, 2014 32.46 32.46 30.20 30.29 1,105,243 -0.40(-1.30%)
Feb 18, 2014 30.90 31.07 30.59 30.69 446,864 +0.20(+0.65%)
Feb 14, 2014 30.47 30.49 30.49 30.49 293,923 +0.05(+0.17%)
Feb 13, 2014 29.62 30.65 29.58 30.44 212,566 +0.54(+1.79%)
Feb 12, 2014 30.38 30.73 29.65 29.90 189,760 -0.38(-1.26%)
Feb 11, 2014 30.29 30.67 29.94 30.28 365,407 +0.10(+0.32%)
Feb 10, 2014 30.07 30.50 30.00 30.19 314,435 +0.22(+0.75%)
Feb 07, 2014 29.58 30.67 29.45 29.96 344,799 +0.55(+1.85%)
Feb 06, 2014 28.27 29.75 28.13 29.42 569,450 +1.35(+4.81%)
Feb 05, 2014 28.63 28.63 27.79 28.07 685,455 -0.46(-1.61%)
Feb 04, 2014 29.43 29.64 28.44 28.53 836,191 -0.42(-1.46%)
Feb 03, 2014 30.12 30.35 28.87 28.95 757,300 -1.18(-3.91%)
Jan 31, 2014 30.55 31.09 30.01 30.13 414,957 -1.08(-3.47%)
Jan 30, 2014 31.16 31.37 30.93 31.21 641,409 +0.23(+0.73%)
Jan 29, 2014 31.17 31.43 30.57 30.99 602,670 +0.13(+0.42%)
Jan 28, 2014 31.03 31.40 30.58 30.86 519,307 -0.06(-0.20%)
Jan 27, 2014 31.12 31.46 29.17 30.92 579,738 -0.28(-0.89%)
Jan 24, 2014 31.51 31.87 30.81 31.19 485,535 -0.64(-2.01%)
Jan 23, 2014 31.82 32.42 31.25 31.83 447,292 -0.27(-0.84%)
Jan 22, 2014 31.89 32.50 31.62 32.10 321,788 +0.50(+1.59%)
Jan 21, 2014 31.06 32.03 30.85 31.60 408,583 +0.59(+1.90%)
Jan 17, 2014 32.10 31.01 31.01 31.01 312,755 -0.94(-2.95%)
Jan 16, 2014 32.07 32.33 31.74 31.96 219,071 -0.06(-0.19%)
Jan 15, 2014 32.81 33.00 31.93 32.02 362,406 -0.80(-2.43%)
Jan 14, 2014 31.33 32.89 31.17 32.81 425,494 +1.44(+4.58%)
Jan 13, 2014 31.80 32.45 31.33 31.38 288,740 -0.48(-1.49%)
Jan 10, 2014 31.98 32.51 31.70 31.85 439,610 +0.33(+1.04%)
Jan 09, 2014 31.39 32.26 31.05 31.52 463,582 +0.31(+1.00%)
Jan 08, 2014 31.24 31.57 30.93 31.21 203,345 +0.13(+0.42%)
Jan 07, 2014 31.19 31.76 30.86 31.08 400,444 -0.03(-0.11%)
Jan 06, 2014 31.38 31.89 31.06 31.12 483,866 +0.02(+0.06%)
Jan 03, 2014 30.45 31.34 30.31 31.10 242,868 +0.81(+2.69%)
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.