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 (%)
May 31, 2019 17.31 17.49 17.02 17.05 1,075,640 -0.51(-2.91%)
May 30, 2019 17.37 17.57 17.34 17.56 441,950 +0.30(+1.76%)
May 29, 2019 17.25 17.40 17.19 17.26 499,263 -0.14(-0.80%)
May 28, 2019 17.52 17.69 17.39 17.40 503,719 -0.16(-0.94%)
May 24, 2019 17.54 17.64 17.49 17.56 416,622 +0.07(+0.40%)
May 23, 2019 17.83 17.95 17.36 17.49 1,317,905 -0.49(-2.74%)
May 22, 2019 17.81 18.09 17.80 17.99 897,830 +0.06(+0.34%)
May 21, 2019 17.91 18.09 17.54 17.93 1,283,489 -0.04(-0.24%)
May 20, 2019 18.01 18.12 17.76 17.97 807,694 -0.15(-0.81%)
May 17, 2019 18.12 18.25 18.05 18.12 573,405 -0.11(-0.62%)
May 16, 2019 17.96 18.32 17.94 18.23 492,747 +0.20(+1.10%)
May 15, 2019 17.66 18.18 17.54 18.03 1,112,528 +0.32(+1.81%)
May 14, 2019 17.55 17.74 17.55 17.71 292,854 +0.32(+1.84%)
May 13, 2019 17.50 17.70 17.33 17.39 1,209,131 -0.46(-2.57%)
May 10, 2019 17.75 17.93 17.64 17.85 468,613 -0.12(-0.67%)
May 09, 2019 17.78 18.12 17.74 17.97 685,924 -0.18(-1.00%)
May 08, 2019 17.93 18.28 17.93 18.15 851,443 +0.10(+0.53%)
May 07, 2019 17.70 18.13 17.66 18.05 1,480,441 +0.10(+0.58%)
May 06, 2019 17.78 17.99 17.57 17.95 1,410,383 -0.23(-1.24%)
May 03, 2019 18.03 18.35 17.96 18.18 923,248 +0.25(+1.40%)
May 02, 2019 17.57 18.07 16.99 17.93 1,257,217 +0.18(+1.02%)
May 01, 2019 17.54 18.26 17.40 17.74 1,424,587 -0.39(-2.15%)
Apr 30, 2019 18.71 18.76 18.01 18.13 1,083,393 -0.46(-2.47%)
Apr 29, 2019 18.13 18.64 18.12 18.59 602,249 +0.48(+2.63%)
Apr 26, 2019 18.03 18.31 17.92 18.12 668,260 +0.06(+0.34%)
Apr 25, 2019 18.12 18.36 17.81 18.05 931,745 -0.06(-0.33%)
Apr 24, 2019 18.19 18.46 18.09 18.12 678,673 -0.16(-0.85%)
Apr 23, 2019 18.18 18.57 18.10 18.27 1,446,374 +0.19(+1.05%)
Apr 22, 2019 17.71 18.14 17.54 18.08 988,509 +0.38(+2.15%)
Apr 18, 2019 16.99 17.76 16.96 17.70 2,090,045 +1.02(+6.12%)
Apr 17, 2019 16.67 16.70 16.39 16.68 405,181 +0.06(+0.36%)
Apr 16, 2019 16.53 16.66 16.32 16.62 519,121 +0.28(+1.70%)
Apr 15, 2019 16.62 16.63 16.32 16.34 277,988 -0.13(-0.79%)
Apr 12, 2019 16.51 16.70 16.39 16.47 401,256 +0.12(+0.74%)
Apr 11, 2019 16.19 16.37 16.05 16.35 297,384 +0.17(+1.07%)
Apr 10, 2019 15.87 16.34 15.87 16.18 376,627 +0.34(+2.13%)
Apr 09, 2019 16.10 16.10 15.83 15.84 250,305 -0.30(-1.88%)
Apr 08, 2019 16.01 16.25 15.96 16.14 294,422 +0.13(+0.81%)
Apr 05, 2019 16.01 16.08 15.87 16.01 414,889 +0.04(+0.27%)
Apr 04, 2019 16.02 16.35 15.88 15.97 434,962 -0.15(-0.91%)
Apr 03, 2019 15.92 16.19 15.81 16.12 373,407 +0.33(+2.08%)
Apr 02, 2019 15.93 15.93 15.67 15.79 318,837 -0.08(-0.49%)
Apr 01, 2019 15.82 16.08 15.82 15.87 456,669 +0.04(+0.27%)
Mar 29, 2019 15.58 15.89 15.54 15.82 645,961 +0.03(+0.16%)
Mar 28, 2019 15.75 15.85 15.67 15.80 583,174 +0.04(+0.27%)
Mar 27, 2019 15.92 16.23 15.74 15.75 425,048 -0.16(-0.98%)
Mar 26, 2019 15.88 16.05 15.81 15.91 783,206 +0.12(+0.77%)
Mar 25, 2019 15.89 15.96 15.66 15.79 517,509 -0.19(-1.19%)
Mar 22, 2019 16.58 16.64 15.93 15.98 782,871 -0.74(-4.45%)
Mar 21, 2019 16.41 16.91 16.41 16.72 690,901 +0.21(+1.26%)
Mar 20, 2019 16.65 16.70 16.28 16.51 587,141 +0.03(+0.21%)
Mar 19, 2019 16.81 16.81 16.34 16.48 338,776 -0.16(-0.94%)
Mar 18, 2019 16.55 16.73 16.41 16.64 507,075 +0.18(+1.10%)
Mar 15, 2019 16.07 16.62 16.01 16.45 1,085,807 +0.39(+2.42%)
Mar 14, 2019 16.10 16.19 15.91 16.06 360,677 -0.03(-0.16%)
Mar 13, 2019 15.64 16.10 15.58 16.09 584,265 +0.53(+3.39%)
Mar 12, 2019 15.51 15.71 15.48 15.56 246,676 +0.09(+0.56%)
Mar 11, 2019 15.23 15.70 15.20 15.48 444,431 +0.29(+1.94%)
Mar 08, 2019 15.15 15.34 15.00 15.18 382,655 -0.04(-0.28%)
Mar 07, 2019 15.49 15.56 15.16 15.22 690,639 -0.33(-2.11%)
Mar 06, 2019 15.61 15.67 15.45 15.55 244,469 -0.09(-0.55%)
Mar 05, 2019 15.60 15.73 15.44 15.64 390,013 +0.03(+0.22%)
Mar 04, 2019 15.54 15.82 15.42 15.61 711,911 +0.16(+1.06%)
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.