Skip to main content

The Carlyle Group (NQ: CG )

46.98 +0.20 (+0.42%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.71 27.79 26.58 26.82 427,412 -0.79(-2.85%)
May 29, 2014 27.54 27.80 27.32 27.61 277,166 +0.20(+0.73%)
May 28, 2014 27.92 27.92 27.01 27.41 332,999 +0.25(+0.92%)
May 27, 2014 27.35 27.70 26.76 27.16 503,478 -0.03(-0.13%)
May 23, 2014 27.53 27.19 27.19 27.19 207,638 -0.04(-0.16%)
May 22, 2014 27.09 27.30 26.76 27.23 369,726 +0.16(+0.58%)
May 21, 2014 26.60 27.11 26.43 27.08 401,289 +0.74(+2.79%)
May 20, 2014 26.34 26.67 26.18 26.34 258,339 -0.02(-0.07%)
May 19, 2014 26.19 26.62 26.06 26.36 298,391 +0.22(+0.83%)
May 16, 2014 26.87 26.87 26.12 26.14 370,072 -0.71(-2.64%)
May 15, 2014 27.20 27.27 26.59 26.85 844,482 -0.47(-1.71%)
May 14, 2014 26.84 27.51 26.76 27.32 987,860 +0.42(+1.58%)
May 13, 2014 26.64 26.90 26.41 26.90 866,727 -0.11(-0.42%)
May 12, 2014 26.80 27.13 26.41 27.01 966,542 -0.23(-0.83%)
May 09, 2014 26.84 27.24 25.98 27.23 1,184,789 +1.02(+3.90%)
May 08, 2014 25.86 26.89 25.79 26.21 1,185,106 +0.07(+0.27%)
May 07, 2014 26.64 26.92 24.92 26.14 2,271,592 -0.77(-2.86%)
May 06, 2014 27.02 27.21 26.77 26.91 1,119,063 -0.58(-2.11%)
May 05, 2014 27.61 27.64 27.04 27.49 570,351 -0.23(-0.84%)
May 02, 2014 28.32 28.79 27.68 27.73 481,633 -0.50(-1.78%)
May 01, 2014 27.80 28.58 27.80 28.23 881,373 +0.45(+1.62%)
Apr 30, 2014 28.58 28.92 27.49 27.78 1,911,022 -1.84(-6.23%)
Apr 29, 2014 29.58 29.95 29.45 29.62 587,400 +0.11(+0.38%)
Apr 28, 2014 30.07 30.27 29.00 29.51 572,055 -0.48(-1.62%)
Apr 25, 2014 29.94 30.22 29.45 30.00 328,747 -0.04(-0.14%)
Apr 24, 2014 30.10 30.61 29.44 30.04 490,910 +0.19(+0.64%)
Apr 23, 2014 30.18 30.30 29.65 29.85 591,950 -0.20(-0.66%)
Apr 22, 2014 29.61 30.78 29.35 30.05 1,359,780 +0.61(+2.09%)
Apr 21, 2014 29.31 29.65 29.07 29.43 661,381 +0.47(+1.61%)
Apr 17, 2014 28.77 28.97 28.97 28.97 739,554 +0.40(+1.39%)
Apr 16, 2014 28.56 28.71 27.94 28.57 908,263 +0.23(+0.83%)
Apr 15, 2014 28.92 29.41 27.74 28.33 795,546 -0.44(-1.54%)
Apr 14, 2014 29.33 29.65 28.72 28.77 580,494 -0.42(-1.45%)
Apr 11, 2014 30.29 30.29 28.79 29.20 1,504,829 -0.24(-0.82%)
Apr 10, 2014 30.17 30.22 29.13 29.44 893,053 -0.42(-1.39%)
Apr 09, 2014 30.18 30.26 29.11 29.86 1,580,393 +0.98(+3.39%)
Apr 08, 2014 29.00 29.40 28.15 28.88 1,548,644 -0.02(-0.06%)
Apr 07, 2014 30.29 30.30 28.77 28.90 820,426 -1.45(-4.79%)
Apr 04, 2014 30.85 31.10 30.03 30.35 667,933 -0.34(-1.10%)
Apr 03, 2014 30.50 30.81 30.39 30.69 360,692 +0.29(+0.94%)
Apr 02, 2014 30.86 30.86 30.38 30.40 467,269 -0.26(-0.85%)
Apr 01, 2014 30.62 31.16 30.55 30.66 611,008 +0.23(+0.77%)
Mar 31, 2014 30.00 30.65 29.81 30.43 752,684 +0.73(+2.45%)
Mar 28, 2014 29.00 29.78 28.91 29.70 694,074 +0.66(+2.27%)
Mar 27, 2014 28.58 29.10 28.27 29.04 544,801 +0.59(+2.07%)
Mar 26, 2014 28.36 29.27 28.19 28.45 2,936,398 +1.31(+4.82%)
Mar 25, 2014 27.49 28.40 27.09 27.15 972,092 -0.28(-1.01%)
Mar 24, 2014 28.75 28.88 27.34 27.42 565,017 -1.00(-3.50%)
Mar 21, 2014 28.92 29.75 28.30 28.42 668,922 -0.44(-1.53%)
Mar 20, 2014 28.68 29.14 28.52 28.86 574,879 +0.01(+0.03%)
Mar 19, 2014 29.74 29.74 28.80 28.85 370,940 -0.68(-2.29%)
Mar 18, 2014 29.27 29.61 29.19 29.53 415,205 +0.24(+0.83%)
Mar 17, 2014 28.63 29.44 28.52 29.29 489,465 +1.06(+3.74%)
Mar 14, 2014 28.52 28.82 27.93 28.23 1,102,810 -0.25(-0.88%)
Mar 13, 2014 29.62 29.83 28.27 28.48 868,758 -1.13(-3.80%)
Mar 12, 2014 29.81 29.86 29.01 29.61 455,323 -0.16(-0.55%)
Mar 11, 2014 30.18 30.45 29.74 29.77 516,697 -0.37(-1.24%)
Mar 10, 2014 30.25 30.25 29.69 30.14 851,971 +0.23(+0.78%)
Mar 07, 2014 30.31 30.57 29.88 29.91 939,223 -0.49(-1.62%)
Mar 06, 2014 29.93 30.64 29.80 30.40 1,313,853 +0.74(+2.48%)
Mar 05, 2014 29.58 29.90 29.44 29.67 5,930,944 +0.21(+0.71%)
Mar 04, 2014 30.42 30.48 29.31 29.46 2,091,490 -1.28(-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.