Skip to main content

The Carlyle Group (NQ: CG )

32.25 -0.70 (-2.12%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.20 28.81 27.13 27.66 8,902,100 -0.31(-1.11%)
May 28, 2020 28.45 28.73 27.50 27.97 2,067,002 -0.12(-0.43%)
May 27, 2020 28.40 29.00 27.59 28.09 3,426,477 +0.24(+0.86%)
May 26, 2020 27.28 28.93 27.15 27.85 5,039,962 +1.03(+3.84%)
May 22, 2020 26.14 26.93 25.91 26.82 1,653,800 +0.32(+1.21%)
May 21, 2020 26.10 26.59 26.01 26.50 1,653,908 +0.57(+2.20%)
May 20, 2020 25.44 26.15 25.32 25.93 1,386,312 +0.97(+3.89%)
May 19, 2020 25.10 25.96 24.55 24.96 1,388,649 -0.08(-0.32%)
May 18, 2020 24.15 25.37 24.12 25.04 2,203,264 +1.56(+6.64%)
May 15, 2020 23.43 23.66 22.95 23.48 1,172,500 -0.25(-1.05%)
May 14, 2020 22.91 23.83 22.36 23.73 1,879,572 +0.23(+0.98%)
May 13, 2020 24.38 25.10 23.14 23.50 2,847,520 -0.85(-3.49%)
May 12, 2020 24.62 25.13 24.25 24.35 2,120,660 -0.23(-0.94%)
May 11, 2020 24.18 24.83 23.99 24.58 1,998,288 +0.03(+0.12%)
May 08, 2020 24.49 24.64 24.09 24.55 1,363,500 +0.65(+2.72%)
May 07, 2020 23.56 24.13 23.30 23.90 2,048,870 +0.84(+3.64%)
May 06, 2020 23.50 24.01 23.04 23.06 2,662,169 -0.13(-0.56%)
May 05, 2020 22.20 23.50 22.16 23.19 4,743,221 +1.21(+5.51%)
May 04, 2020 21.69 21.99 21.36 21.98 1,739,128 -0.20(-0.90%)
May 01, 2020 23.04 23.17 21.60 22.18 1,947,600 -1.26(-5.38%)
Apr 30, 2020 23.50 24.84 22.60 23.44 3,186,055 -2.52(-9.71%)
Apr 29, 2020 25.17 26.36 25.17 25.96 1,700,626 +1.15(+4.64%)
Apr 28, 2020 25.00 25.72 24.53 24.81 1,488,168 +0.37(+1.51%)
Apr 27, 2020 22.97 24.55 22.82 24.44 978,728 +1.86(+8.24%)
Apr 24, 2020 22.23 22.66 22.01 22.58 1,044,000 +0.38(+1.71%)
Apr 23, 2020 21.81 22.55 21.77 22.20 996,260 +0.51(+2.35%)
Apr 22, 2020 21.18 21.84 21.08 21.69 1,273,289 +0.69(+3.29%)
Apr 21, 2020 21.39 21.53 20.80 21.00 2,294,758 -0.87(-3.98%)
Apr 20, 2020 22.69 22.69 21.84 21.87 1,829,534 -1.08(-4.71%)
Apr 17, 2020 23.40 23.69 22.70 22.95 1,440,500 +0.27(+1.19%)
Apr 16, 2020 22.69 22.98 22.00 22.68 1,099,732 +0.00(+0.00%)
Apr 15, 2020 24.04 24.04 22.52 22.68 1,619,359 -1.33(-5.54%)
Apr 14, 2020 23.50 24.01 23.13 24.01 1,335,347 +1.20(+5.26%)
Apr 13, 2020 23.57 23.88 21.50 22.81 2,096,827 -1.25(-5.20%)
Apr 09, 2020 23.00 24.94 22.99 24.06 2,717,000 +1.09(+4.75%)
Apr 08, 2020 22.70 23.12 21.95 22.97 1,897,285 +0.75(+3.38%)
Apr 07, 2020 22.95 23.59 21.86 22.22 2,180,735 +0.40(+1.83%)
Apr 06, 2020 20.82 22.03 20.81 21.82 1,317,036 +1.93(+9.70%)
Apr 03, 2020 19.97 20.45 18.85 19.89 1,880,200 -0.30(-1.49%)
Apr 02, 2020 19.50 20.60 19.42 20.19 1,172,740 +0.48(+2.44%)
Apr 01, 2020 20.96 20.96 19.50 19.71 2,232,281 -1.94(-8.96%)
Mar 31, 2020 22.53 22.80 21.44 21.65 1,956,444 -0.87(-3.84%)
Mar 30, 2020 22.61 23.15 21.55 22.52 1,520,370 -0.22(-0.99%)
Mar 27, 2020 22.49 23.29 21.62 22.74 2,358,400 -0.99(-4.17%)
Mar 26, 2020 22.51 24.60 22.35 23.73 2,335,534 +1.29(+5.75%)
Mar 25, 2020 20.45 23.43 20.13 22.44 3,977,505 +2.41(+12.03%)
Mar 24, 2020 19.38 20.46 19.15 20.03 2,108,461 +1.82(+9.99%)
Mar 23, 2020 18.51 18.97 17.35 18.21 4,775,554 -1.18(-6.09%)
Mar 20, 2020 20.64 22.13 18.70 19.39 4,317,000 -0.59(-2.95%)
Mar 19, 2020 17.18 20.28 16.67 19.98 5,544,375 +2.90(+16.98%)
Mar 18, 2020 17.40 17.41 15.21 17.08 6,081,621 -1.25(-6.82%)
Mar 17, 2020 19.06 19.75 17.60 18.33 2,814,656 -0.29(-1.56%)
Mar 16, 2020 19.95 20.41 16.50 18.62 5,827,397 -5.01(-21.20%)
Mar 13, 2020 21.88 23.75 21.01 23.63 3,398,700 +2.87(+13.82%)
Mar 12, 2020 20.27 21.59 18.91 20.76 4,618,422 -1.59(-7.11%)
Mar 11, 2020 22.81 23.26 21.81 22.35 3,050,689 -1.14(-4.85%)
Mar 10, 2020 24.10 24.77 21.97 23.49 3,052,607 +0.26(+1.12%)
Mar 09, 2020 24.00 25.23 22.54 23.23 4,738,545 -3.14(-11.91%)
Mar 06, 2020 28.00 28.36 25.68 26.37 3,074,700 -2.25(-7.86%)
Mar 05, 2020 28.18 29.13 28.03 28.62 3,377,675 -0.36(-1.24%)
Mar 04, 2020 29.82 30.05 28.68 28.98 2,025,580 -0.25(-0.86%)
Mar 03, 2020 30.50 31.04 28.33 29.23 4,549,527 -1.30(-4.26%)
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.