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 (%)
Aug 30, 2019 19.90 19.99 19.50 19.72 728,107 -0.16(-0.78%)
Aug 29, 2019 19.69 19.99 19.62 19.87 1,027,828 +0.30(+1.55%)
Aug 28, 2019 19.29 19.60 19.15 19.57 452,423 +0.18(+0.94%)
Aug 27, 2019 19.13 19.46 18.96 19.39 1,055,335 +0.52(+2.75%)
Aug 26, 2019 19.17 19.33 18.86 18.87 1,051,006 -0.19(-1.00%)
Aug 23, 2019 19.63 19.72 19.01 19.06 689,634 -0.64(-3.25%)
Aug 22, 2019 19.90 20.03 19.47 19.70 1,264,166 +0.05(+0.26%)
Aug 21, 2019 19.39 19.74 19.17 19.65 1,351,765 +0.46(+2.39%)
Aug 20, 2019 19.00 19.38 18.89 19.19 1,030,292 +0.09(+0.45%)
Aug 19, 2019 19.29 19.42 19.06 19.10 1,120,649 +0.31(+1.66%)
Aug 16, 2019 18.36 18.90 18.21 18.79 1,061,544 +0.55(+3.04%)
Aug 15, 2019 18.70 18.82 17.95 18.24 1,781,741 -0.34(-1.82%)
Aug 14, 2019 18.64 18.88 18.37 18.57 1,174,504 -0.49(-2.59%)
Aug 13, 2019 18.73 19.34 18.53 19.07 1,729,652 +0.29(+1.57%)
Aug 12, 2019 19.29 19.29 18.50 18.77 1,351,062 -0.70(-3.60%)
Aug 09, 2019 20.11 20.14 19.45 19.47 981,131 -0.99(-4.82%)
Aug 08, 2019 20.34 20.77 20.23 20.46 983,616 +0.16(+0.77%)
Aug 07, 2019 19.89 20.34 19.54 20.31 878,814 +0.09(+0.43%)
Aug 06, 2019 19.69 20.27 19.62 20.22 1,443,598 +0.75(+3.87%)
Aug 05, 2019 19.49 19.55 18.61 19.47 2,400,143 -0.40(-2.00%)
Aug 02, 2019 20.08 20.08 19.44 19.86 1,861,169 -0.29(-1.42%)
Aug 01, 2019 21.15 21.15 20.01 20.15 6,225,910 -0.49(-2.39%)
Jul 31, 2019 22.42 22.50 20.60 20.64 5,592,989 -0.72(-3.36%)
Jul 30, 2019 21.34 21.43 21.07 21.36 1,664,787 +0.03(+0.12%)
Jul 29, 2019 21.72 21.72 20.95 21.34 903,550 -0.27(-1.24%)
Jul 26, 2019 21.59 21.78 21.40 21.60 1,483,828 +0.03(+0.16%)
Jul 25, 2019 21.47 21.64 21.04 21.57 1,447,090 +0.07(+0.32%)
Jul 24, 2019 20.86 21.61 20.67 21.50 1,533,953 +0.73(+3.50%)
Jul 23, 2019 20.52 20.81 20.15 20.77 799,246 +0.21(+1.01%)
Jul 22, 2019 20.12 20.69 19.22 20.57 2,053,304 +0.63(+3.17%)
Jul 19, 2019 20.46 20.54 19.87 19.93 1,612,304 -0.40(-1.96%)
Jul 18, 2019 20.43 20.73 20.14 20.33 727,811 -0.16(-0.76%)
Jul 17, 2019 20.77 20.82 20.44 20.49 553,574 -0.23(-1.09%)
Jul 16, 2019 20.69 20.86 20.57 20.71 534,561 +0.14(+0.67%)
Jul 15, 2019 20.96 20.96 20.42 20.57 620,732 -0.23(-1.08%)
Jul 12, 2019 21.02 21.25 20.77 20.80 764,501 -0.04(-0.21%)
Jul 11, 2019 21.01 21.20 20.74 20.84 1,225,963 -0.17(-0.82%)
Jul 10, 2019 21.34 21.55 20.78 21.02 2,529,388 -0.01(-0.04%)
Jul 09, 2019 19.99 21.64 19.99 21.02 4,489,446 +0.82(+4.07%)
Jul 08, 2019 20.24 20.41 19.92 20.20 818,827 -0.28(-1.35%)
Jul 05, 2019 20.50 20.66 20.32 20.48 560,002 -0.02(-0.08%)
Jul 03, 2019 20.55 20.82 20.21 20.50 663,176 -0.11(-0.55%)
Jul 02, 2019 20.19 20.62 19.87 20.61 2,093,280 +0.44(+2.19%)
Jul 01, 2019 19.87 20.20 19.57 20.17 1,107,858 +0.60(+3.05%)
Jun 28, 2019 19.32 19.74 19.18 19.57 770,740 +0.37(+1.94%)
Jun 27, 2019 19.04 19.31 19.02 19.20 464,255 +0.25(+1.32%)
Jun 26, 2019 18.78 19.04 18.73 18.95 365,766 +0.17(+0.92%)
Jun 25, 2019 18.91 19.10 18.74 18.77 329,217 -0.19(-1.00%)
Jun 24, 2019 19.21 19.28 18.92 18.96 437,989 -0.32(-1.66%)
Jun 21, 2019 19.21 19.58 19.21 19.28 650,698 -0.10(-0.49%)
Jun 20, 2019 19.68 19.91 19.21 19.38 1,297,248 -0.15(-0.75%)
Jun 19, 2019 19.19 19.56 19.17 19.53 689,893 +0.40(+2.08%)
Jun 18, 2019 19.24 19.46 19.03 19.13 876,717 -0.07(-0.36%)
Jun 17, 2019 18.85 19.21 18.80 19.20 898,593 +0.35(+1.84%)
Jun 14, 2019 18.86 19.04 18.79 18.85 366,133 -0.08(-0.41%)
Jun 13, 2019 18.78 18.97 18.76 18.93 245,614 +0.26(+1.39%)
Jun 12, 2019 18.49 18.69 18.31 18.67 325,645 +0.03(+0.19%)
Jun 11, 2019 18.63 18.91 18.51 18.63 946,991 +0.16(+0.89%)
Jun 10, 2019 18.57 18.81 18.31 18.47 648,333 -0.17(-0.93%)
Jun 07, 2019 18.18 18.69 17.84 18.64 661,559 +0.53(+2.91%)
Jun 06, 2019 17.94 18.15 17.92 18.12 291,466 +0.15(+0.82%)
Jun 05, 2019 17.82 18.05 17.50 17.97 547,813 +0.27(+1.52%)
Jun 04, 2019 17.31 17.74 17.16 17.70 904,632 +0.56(+3.28%)
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.