Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.53 16.71 16.25 16.29 1,126,126 -0.49(-2.91%)
May 30, 2019 16.59 16.78 16.56 16.77 462,694 +0.29(+1.76%)
May 29, 2019 16.48 16.62 16.42 16.48 522,696 -0.13(-0.80%)
May 28, 2019 16.73 16.90 16.61 16.62 527,362 -0.16(-0.94%)
May 24, 2019 16.76 16.85 16.71 16.77 436,177 +0.07(+0.40%)
May 23, 2019 17.03 17.15 16.58 16.71 1,379,762 -0.47(-2.74%)
May 22, 2019 17.01 17.28 17.01 17.18 939,971 +0.06(+0.34%)
May 21, 2019 17.11 17.28 16.76 17.12 1,343,731 -0.04(-0.24%)
May 20, 2019 17.20 17.31 16.96 17.16 845,605 -0.14(-0.81%)
May 17, 2019 17.30 17.43 17.24 17.30 600,318 -0.11(-0.62%)
May 16, 2019 17.15 17.50 17.14 17.41 515,874 +0.19(+1.10%)
May 15, 2019 16.87 17.37 16.76 17.22 1,164,746 +0.31(+1.81%)
May 14, 2019 16.77 16.95 16.77 16.91 306,600 +0.31(+1.84%)
May 13, 2019 16.72 16.91 16.55 16.61 1,265,883 -0.44(-2.57%)
May 10, 2019 16.96 17.12 16.85 17.05 490,608 +0.04(+0.24%)
May 09, 2019 16.83 17.14 16.79 17.01 724,752 -0.17(-1.00%)
May 08, 2019 16.96 17.30 16.96 17.18 899,640 +0.09(+0.53%)
May 07, 2019 16.75 17.16 16.71 17.09 1,564,244 +0.10(+0.58%)
May 06, 2019 16.83 17.03 16.63 16.99 1,490,220 -0.21(-1.24%)
May 03, 2019 17.06 17.37 17.00 17.20 975,510 +0.24(+1.40%)
May 02, 2019 16.63 17.10 16.08 16.96 1,328,384 +0.17(+1.02%)
May 01, 2019 16.60 17.28 16.47 16.79 1,505,228 -0.37(-2.15%)
Apr 30, 2019 17.71 17.75 17.05 17.16 1,144,720 -0.43(-2.47%)
Apr 29, 2019 17.16 17.64 17.15 17.60 636,341 +0.45(+2.63%)
Apr 26, 2019 17.06 17.33 16.96 17.14 706,088 +0.06(+0.34%)
Apr 25, 2019 17.14 17.37 16.86 17.09 984,488 -0.06(-0.33%)
Apr 24, 2019 17.22 17.47 17.12 17.14 717,090 -0.15(-0.85%)
Apr 23, 2019 17.20 17.58 17.13 17.29 1,528,248 +0.18(+1.05%)
Apr 22, 2019 16.76 17.17 16.60 17.11 1,044,465 +0.36(+2.15%)
Apr 18, 2019 16.08 16.81 16.06 16.75 2,208,356 +0.97(+6.12%)
Apr 17, 2019 15.78 15.81 15.51 15.79 428,117 +0.06(+0.36%)
Apr 16, 2019 15.65 15.76 15.45 15.73 548,507 +0.26(+1.69%)
Apr 15, 2019 15.73 15.74 15.44 15.47 293,724 -0.12(-0.79%)
Apr 12, 2019 15.62 15.81 15.51 15.59 423,970 +0.11(+0.74%)
Apr 11, 2019 15.33 15.49 15.19 15.47 314,218 +0.16(+1.07%)
Apr 10, 2019 15.02 15.47 15.02 15.31 397,947 +0.32(+2.13%)
Apr 09, 2019 15.24 15.24 14.98 14.99 264,474 -0.29(-1.88%)
Apr 08, 2019 15.15 15.38 15.11 15.28 311,088 +0.12(+0.81%)
Apr 05, 2019 15.15 15.22 15.02 15.15 438,375 +0.04(+0.27%)
Apr 04, 2019 15.16 15.47 15.03 15.11 459,584 -0.14(-0.91%)
Apr 03, 2019 15.06 15.33 14.97 15.25 394,545 +0.31(+2.08%)
Apr 02, 2019 15.07 15.07 14.83 14.94 336,886 -0.07(-0.49%)
Apr 01, 2019 14.97 15.22 14.97 15.02 482,520 +0.04(+0.27%)
Mar 29, 2019 14.74 15.04 14.70 14.97 682,527 +0.02(+0.16%)
Mar 28, 2019 14.91 15.00 14.83 14.95 616,186 +0.04(+0.28%)
Mar 27, 2019 15.06 15.36 14.89 14.91 449,109 -0.15(-0.98%)
Mar 26, 2019 15.03 15.19 14.97 15.06 827,541 +0.11(+0.77%)
Mar 25, 2019 15.04 15.11 14.82 14.94 546,804 -0.18(-1.19%)
Mar 22, 2019 15.70 15.74 15.08 15.12 827,187 -0.70(-4.45%)
Mar 21, 2019 15.53 16.01 15.53 15.83 730,011 +0.20(+1.26%)
Mar 20, 2019 15.76 15.80 15.41 15.63 620,377 +0.03(+0.21%)
Mar 19, 2019 15.91 15.91 15.47 15.60 357,953 -0.15(-0.94%)
Mar 18, 2019 15.66 15.83 15.53 15.74 535,779 +0.17(+1.10%)
Mar 15, 2019 15.21 15.73 15.15 15.57 1,147,271 +0.37(+2.43%)
Mar 14, 2019 15.24 15.32 15.06 15.20 381,094 -0.02(-0.16%)
Mar 13, 2019 14.80 15.24 14.74 15.23 617,338 +0.50(+3.39%)
Mar 12, 2019 14.68 14.87 14.65 14.73 260,639 +0.08(+0.56%)
Mar 11, 2019 14.42 14.86 14.38 14.65 469,588 +0.28(+1.94%)
Mar 08, 2019 14.34 14.52 14.20 14.37 404,316 -0.04(-0.28%)
Mar 07, 2019 14.66 14.72 14.35 14.41 729,734 -0.31(-2.11%)
Mar 06, 2019 14.77 14.83 14.62 14.72 258,308 -0.08(-0.55%)
Mar 05, 2019 14.76 14.88 14.61 14.80 412,091 +0.03(+0.22%)
Mar 04, 2019 14.70 14.97 14.60 14.77 752,210 +0.16(+1.07%)
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.