Skip to main content

The Carlyle Group (NQ: CG )

32.09 +0.43 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.00 32.09 30.69 30.97 370,108 -0.91(-2.85%)
May 29, 2014 31.80 32.10 31.55 31.88 240,006 +0.23(+0.73%)
May 28, 2014 32.24 32.24 31.19 31.65 288,353 +0.29(+0.92%)
May 27, 2014 31.58 31.99 30.90 31.36 435,976 -0.04(-0.13%)
May 23, 2014 31.79 31.40 31.40 31.40 179,800 -0.05(-0.16%)
May 22, 2014 31.28 31.53 30.90 31.45 320,156 +0.18(+0.58%)
May 21, 2014 30.72 31.31 30.52 31.27 347,487 +0.85(+2.79%)
May 20, 2014 30.42 30.80 30.23 30.42 223,703 -0.02(-0.07%)
May 19, 2014 30.24 30.74 30.09 30.44 258,385 +0.25(+0.83%)
May 16, 2014 31.03 31.03 30.16 30.19 320,456 -0.82(-2.64%)
May 15, 2014 31.41 31.49 30.71 31.01 731,260 -0.54(-1.71%)
May 14, 2014 31.00 31.77 30.90 31.55 855,415 +0.49(+1.58%)
May 13, 2014 30.76 31.07 30.50 31.06 750,523 -0.13(-0.42%)
May 12, 2014 30.95 31.33 30.50 31.19 836,955 -0.26(-0.83%)
May 09, 2014 31.00 31.46 30.00 31.45 1,025,941 +1.18(+3.90%)
May 08, 2014 29.86 31.05 29.78 30.27 1,026,216 +0.08(+0.26%)
May 07, 2014 30.77 31.09 28.78 30.19 1,967,033 -0.89(-2.86%)
May 06, 2014 31.20 31.42 30.92 31.08 969,027 -0.67(-2.11%)
May 05, 2014 31.88 31.92 31.23 31.75 493,883 -0.27(-0.84%)
May 02, 2014 32.70 33.25 31.97 32.02 417,059 -0.58(-1.78%)
May 01, 2014 32.11 33.00 32.11 32.60 763,205 +0.52(+1.62%)
Apr 30, 2014 33.00 33.39 31.75 32.08 1,654,806 -2.13(-6.23%)
Apr 29, 2014 34.16 34.59 34.01 34.21 508,646 +0.13(+0.38%)
Apr 28, 2014 34.72 34.96 33.49 34.08 495,358 -0.56(-1.62%)
Apr 25, 2014 34.57 34.90 34.01 34.64 284,671 -0.05(-0.14%)
Apr 24, 2014 34.76 35.35 34.00 34.69 425,093 +0.22(+0.64%)
Apr 23, 2014 34.85 34.99 34.24 34.47 512,586 -0.23(-0.66%)
Apr 22, 2014 34.19 35.55 33.90 34.70 1,177,471 +0.71(+2.09%)
Apr 21, 2014 33.85 34.24 33.57 33.99 572,708 +0.54(+1.61%)
Apr 17, 2014 33.22 33.45 33.45 33.45 640,400 +0.46(+1.39%)
Apr 16, 2014 32.98 33.15 32.27 32.99 786,490 +0.27(+0.83%)
Apr 15, 2014 33.40 33.96 32.04 32.72 688,885 -0.51(-1.53%)
Apr 14, 2014 33.87 34.24 33.17 33.23 502,666 -0.49(-1.45%)
Apr 11, 2014 34.98 34.98 33.25 33.72 1,303,072 -0.28(-0.82%)
Apr 10, 2014 34.84 34.90 33.64 34.00 773,319 -0.48(-1.39%)
Apr 09, 2014 34.85 34.95 33.62 34.48 1,368,505 +1.13(+3.39%)
Apr 08, 2014 33.49 33.95 32.51 33.35 1,341,013 -0.02(-0.06%)
Apr 07, 2014 34.98 34.99 33.22 33.37 710,429 -1.68(-4.79%)
Apr 04, 2014 35.63 35.92 34.68 35.05 578,382 -0.39(-1.10%)
Apr 03, 2014 35.22 35.58 35.10 35.44 312,333 +0.33(+0.94%)
Apr 02, 2014 35.64 35.64 35.08 35.11 404,621 -0.30(-0.85%)
Apr 01, 2014 35.36 35.99 35.28 35.41 529,089 +0.27(+0.77%)
Mar 31, 2014 34.64 35.40 34.43 35.14 651,770 +0.84(+2.45%)
Mar 28, 2014 33.49 34.39 33.39 34.30 601,018 +0.76(+2.27%)
Mar 27, 2014 33.00 33.60 32.65 33.54 471,758 +0.68(+2.07%)
Mar 26, 2014 32.75 33.80 32.55 32.86 2,542,707 +1.51(+4.82%)
Mar 25, 2014 31.75 32.80 31.29 31.35 841,761 -0.32(-1.01%)
Mar 24, 2014 33.20 33.35 31.57 31.67 489,264 -1.15(-3.50%)
Mar 21, 2014 33.40 34.36 32.68 32.82 579,238 -0.51(-1.53%)
Mar 20, 2014 33.12 33.66 32.93 33.33 497,804 +0.01(+0.03%)
Mar 19, 2014 34.35 34.35 33.26 33.32 321,207 -0.78(-2.29%)
Mar 18, 2014 33.80 34.20 33.71 34.10 359,538 +0.28(+0.83%)
Mar 17, 2014 33.06 34.00 32.93 33.82 423,841 +1.22(+3.74%)
Mar 14, 2014 32.93 33.28 32.25 32.60 954,953 -0.29(-0.88%)
Mar 13, 2014 34.21 34.45 32.65 32.89 752,281 -1.30(-3.80%)
Mar 12, 2014 34.42 34.48 33.50 34.19 394,277 -0.19(-0.55%)
Mar 11, 2014 34.85 35.16 34.35 34.38 447,422 -0.43(-1.24%)
Mar 10, 2014 34.93 34.93 34.29 34.81 737,745 +0.27(+0.78%)
Mar 07, 2014 35.00 35.30 34.51 34.54 813,299 -0.57(-1.62%)
Mar 06, 2014 34.56 35.38 34.41 35.11 1,137,701 +0.85(+2.48%)
Mar 05, 2014 34.16 34.53 34.00 34.26 5,135,765 +0.24(+0.71%)
Mar 04, 2014 35.13 35.20 33.85 34.02 1,811,078 -1.48(-4.17%)
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.