The Carlyle Group (NQ: CG )

50.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.81 32.50 31.74 32.08 1,362,600 +0.33(+1.04%)
Dec 30, 2019 31.22 32.07 31.13 31.75 1,280,890 +0.53(+1.70%)
Dec 27, 2019 31.24 31.45 31.02 31.22 616,800 -0.03(-0.10%)
Dec 26, 2019 31.15 31.26 30.68 31.25 817,064 +0.10(+0.32%)
Dec 24, 2019 31.00 31.29 30.85 31.15 256,900 +0.13(+0.42%)
Dec 23, 2019 31.29 31.37 30.76 31.02 1,326,613 -0.20(-0.64%)
Dec 20, 2019 31.56 31.56 31.05 31.22 858,300 -0.06(-0.19%)
Dec 19, 2019 30.58 31.61 30.50 31.28 2,146,251 +0.45(+1.46%)
Dec 18, 2019 30.59 31.08 30.59 30.83 897,871 +0.25(+0.82%)
Dec 17, 2019 30.45 31.06 30.35 30.58 1,200,985 +0.25(+0.82%)
Dec 16, 2019 29.90 30.42 29.75 30.33 1,044,227 +0.64(+2.16%)
Dec 13, 2019 29.70 29.99 29.08 29.69 1,157,100 -0.14(-0.47%)
Dec 12, 2019 30.00 30.16 29.70 29.83 1,258,672 -0.35(-1.16%)
Dec 11, 2019 29.38 30.26 29.38 30.18 1,074,536 +0.75(+2.55%)
Dec 10, 2019 29.21 29.87 29.14 29.43 685,299 +0.26(+0.89%)
Dec 09, 2019 29.49 29.79 29.16 29.17 711,709 -0.32(-1.09%)
Dec 06, 2019 29.53 29.82 29.37 29.49 869,700 +0.03(+0.10%)
Dec 05, 2019 29.26 29.73 29.23 29.46 830,750 +0.23(+0.79%)
Dec 04, 2019 28.79 29.50 28.79 29.23 864,481 +0.62(+2.17%)
Dec 03, 2019 29.04 29.33 28.47 28.61 1,367,747 -1.02(-3.44%)
Dec 02, 2019 29.68 29.81 29.46 29.63 791,145 -0.17(-0.57%)
Nov 29, 2019 29.80 30.03 29.71 29.80 422,900 -0.08(-0.27%)
Nov 27, 2019 29.50 29.93 29.19 29.88 703,200 +0.33(+1.12%)
Nov 26, 2019 28.83 30.30 28.83 29.55 1,856,558 +0.65(+2.25%)
Nov 25, 2019 29.00 29.11 28.68 28.90 1,029,723 +0.31(+1.08%)
Nov 22, 2019 28.76 28.76 28.50 28.59 449,500 +0.03(+0.11%)
Nov 21, 2019 28.46 28.96 28.43 28.56 777,414 +0.00(+0.00%)
Nov 20, 2019 28.24 28.84 28.24 28.56 930,175 +0.20(+0.71%)
Nov 19, 2019 28.43 28.48 28.17 28.36 729,541 +0.07(+0.25%)
Nov 18, 2019 28.40 28.53 28.24 28.29 842,656 -0.11(-0.39%)
Nov 15, 2019 28.20 28.48 28.07 28.40 339,700 +0.25(+0.89%)
Nov 14, 2019 27.91 28.16 27.90 28.15 898,981 +0.25(+0.90%)
Nov 13, 2019 27.88 28.01 27.59 27.90 1,098,244 -0.04(-0.14%)
Nov 12, 2019 27.65 27.97 27.40 27.94 940,816 +0.41(+1.49%)
Nov 11, 2019 27.20 27.62 27.11 27.53 428,630 +0.14(+0.51%)
Nov 08, 2019 27.17 27.62 27.08 27.39 691,100 -0.11(-0.40%)
Nov 07, 2019 27.82 27.96 27.21 27.50 841,898 -0.04(-0.15%)
Nov 06, 2019 27.80 28.00 27.37 27.54 1,555,719 -0.44(-1.57%)
Nov 05, 2019 28.15 28.20 27.55 27.98 850,458 +0.00(+0.00%)
Nov 04, 2019 28.07 28.13 27.75 27.98 976,284 -0.01(-0.04%)
Nov 01, 2019 27.50 28.04 27.25 27.99 1,183,100 +0.71(+2.60%)
Oct 31, 2019 27.96 27.96 27.18 27.28 717,423 -0.24(-0.87%)
Oct 30, 2019 27.42 27.81 27.29 27.52 748,904 +0.02(+0.07%)
Oct 29, 2019 27.34 27.86 27.34 27.50 836,110 +0.00(+0.00%)
Oct 28, 2019 27.50 27.93 26.81 27.50 1,612,871 +0.17(+0.62%)
Oct 25, 2019 26.95 27.60 26.78 27.33 942,800 +0.22(+0.81%)
Oct 24, 2019 27.46 27.51 26.48 27.11 1,014,169 -0.32(-1.17%)
Oct 23, 2019 26.97 27.85 26.94 27.43 824,964 +0.35(+1.29%)
Oct 22, 2019 27.59 27.77 27.02 27.08 538,625 -0.44(-1.60%)
Oct 21, 2019 27.08 27.63 27.03 27.52 991,557 +0.54(+2.00%)
Oct 18, 2019 27.00 27.29 26.86 26.98 826,100 -0.15(-0.55%)
Oct 17, 2019 26.63 27.15 26.63 27.13 599,408 +0.52(+1.95%)
Oct 16, 2019 26.44 26.72 26.30 26.61 427,237 +0.14(+0.53%)
Oct 15, 2019 25.95 26.52 25.85 26.47 643,550 +0.66(+2.56%)
Oct 14, 2019 25.74 26.00 25.52 25.81 1,318,034 +0.04(+0.16%)
Oct 11, 2019 25.75 26.31 25.55 25.77 547,900 +0.16(+0.62%)
Oct 10, 2019 25.15 25.82 25.15 25.61 456,185 +0.29(+1.15%)
Oct 09, 2019 25.08 25.57 25.03 25.32 425,723 +0.39(+1.56%)
Oct 08, 2019 24.84 25.22 24.54 24.93 992,591 -0.01(-0.04%)
Oct 07, 2019 24.68 25.06 24.45 24.94 798,230 +0.14(+0.56%)
Oct 04, 2019 24.85 25.16 24.68 24.80 1,202,200 +0.01(+0.04%)
Oct 03, 2019 24.46 24.85 23.91 24.79 809,027 +0.46(+1.89%)
Oct 02, 2019 24.51 24.76 23.45 24.33 1,761,530 -0.63(-2.52%)
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.