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 (%)
Dec 31, 2021 49.85 50.47 49.71 50.35 732,235 +0.52(+1.05%)
Dec 30, 2021 49.84 50.61 49.79 49.83 481,228 -0.04(-0.07%)
Dec 29, 2021 50.75 50.97 49.85 49.87 745,714 -1.01(-1.98%)
Dec 28, 2021 51.79 51.95 50.56 50.87 1,076,690 -0.62(-1.21%)
Dec 27, 2021 51.19 51.54 51.04 51.50 576,276 +0.61(+1.19%)
Dec 23, 2021 50.34 51.43 50.06 50.89 2,145,255 +0.85(+1.70%)
Dec 22, 2021 47.69 50.21 47.58 50.04 2,191,571 +2.35(+4.92%)
Dec 21, 2021 47.20 47.79 47.11 47.69 1,240,498 +1.28(+2.77%)
Dec 20, 2021 46.67 46.67 45.22 46.41 2,446,797 -1.28(-2.69%)
Dec 17, 2021 46.88 47.91 46.18 47.69 2,787,285 +0.38(+0.79%)
Dec 16, 2021 49.54 49.95 46.99 47.32 2,142,844 -1.32(-2.72%)
Dec 15, 2021 48.00 48.96 46.81 48.64 1,937,607 +0.48(+0.99%)
Dec 14, 2021 47.98 48.89 47.62 48.16 1,299,684 -0.43(-0.89%)
Dec 13, 2021 49.64 49.98 48.57 48.59 1,792,316 -1.05(-2.11%)
Dec 10, 2021 49.96 50.31 49.28 49.64 991,602 +0.17(+0.35%)
Dec 09, 2021 49.90 50.54 49.26 49.46 2,345,354 -0.70(-1.39%)
Dec 08, 2021 49.99 50.63 49.80 50.16 2,930,344 +0.05(+0.11%)
Dec 07, 2021 50.01 51.03 49.77 50.10 1,888,669 +0.75(+1.52%)
Dec 06, 2021 48.99 49.84 48.16 49.35 3,866,649 +0.59(+1.20%)
Dec 03, 2021 50.78 51.13 48.18 48.77 3,989,683 -1.87(-3.69%)
Dec 02, 2021 49.12 51.14 48.66 50.64 4,218,920 +1.40(+2.85%)
Dec 01, 2021 50.90 52.01 49.21 49.23 2,954,898 -0.93(-1.85%)
Nov 30, 2021 51.71 51.86 50.00 50.16 4,726,641 -1.94(-3.71%)
Nov 29, 2021 51.13 52.28 51.13 52.09 1,629,964 +1.88(+3.74%)
Nov 26, 2021 50.71 50.90 49.70 50.21 1,307,671 -2.25(-4.28%)
Nov 24, 2021 51.52 52.59 51.26 52.46 1,313,229 +0.65(+1.26%)
Nov 23, 2021 52.70 53.00 51.53 51.81 2,572,118 -0.94(-1.79%)
Nov 22, 2021 54.55 54.66 52.22 52.75 6,719,856 -1.36(-2.51%)
Nov 19, 2021 54.30 54.30 53.70 54.11 1,199,929 -0.28(-0.51%)
Nov 18, 2021 54.30 54.74 54.37 54.39 952,934 +0.05(+0.08%)
Nov 17, 2021 54.33 54.78 54.11 54.34 1,232,201 -0.28(-0.52%)
Nov 16, 2021 54.43 54.97 53.96 54.63 997,719 +0.30(+0.56%)
Nov 15, 2021 55.42 55.60 54.25 54.32 1,705,182 -0.83(-1.51%)
Nov 12, 2021 54.08 55.40 53.96 55.16 6,111,460 +1.10(+2.04%)
Nov 11, 2021 53.64 54.18 53.42 54.06 2,156,509 +0.88(+1.66%)
Nov 10, 2021 53.60 53.18 2,079,804 -1.35(-2.47%)
Nov 09, 2021 54.30 54.55 53.57 54.52 1,473,226 +0.69(+1.28%)
Nov 08, 2021 54.73 55.13 53.62 53.84 1,735,190 -0.81(-1.48%)
Nov 05, 2021 54.29 54.97 54.11 54.64 4,591,938 +0.80(+1.49%)
Nov 04, 2021 53.15 53.96 52.57 53.84 3,545,874 +1.20(+2.27%)
Nov 03, 2021 50.58 52.69 50.23 52.64 4,033,857 +2.12(+4.19%)
Nov 02, 2021 50.57 50.98 50.15 50.53 3,408,713 -0.10(-0.20%)
Nov 01, 2021 51.71 51.05 50.15 50.63 5,933,542 -0.66(-1.28%)
Oct 29, 2021 51.54 51.95 50.77 51.28 2,541,763 -0.16(-0.30%)
Oct 28, 2021 50.99 51.44 3,108,180 +1.10(+2.18%)
Oct 27, 2021 51.24 51.35 50.20 50.34 1,984,671 -1.07(-2.08%)
Oct 26, 2021 51.05 51.41 2,481,101 +0.60(+1.19%)
Oct 25, 2021 50.61 51.16 50.24 50.81 3,421,355 +0.43(+0.85%)
Oct 22, 2021 49.76 50.43 49.50 50.38 1,855,862 +0.70(+1.42%)
Oct 21, 2021 48.90 50.12 48.86 49.68 2,987,791 +0.80(+1.64%)
Oct 20, 2021 48.68 49.31 48.42 48.87 1,543,747 +0.46(+0.94%)
Oct 19, 2021 47.50 48.65 47.26 48.42 1,951,235 +1.03(+2.18%)
Oct 18, 2021 47.12 47.52 46.82 47.38 2,364,403 +0.39(+0.84%)
Oct 15, 2021 47.46 47.52 46.87 46.99 1,112,596 +0.15(+0.31%)
Oct 14, 2021 46.11 47.00 45.96 46.84 1,905,033 +1.32(+2.89%)
Oct 13, 2021 45.15 45.65 44.78 45.53 902,388 +0.53(+1.18%)
Oct 12, 2021 44.94 45.39 44.66 45.00 1,733,311 +0.34(+0.76%)
Oct 11, 2021 45.27 45.82 44.63 44.66 1,101,210 -0.47(-1.05%)
Oct 08, 2021 44.84 45.41 44.37 45.14 1,109,988 +0.43(+0.96%)
Oct 07, 2021 43.99 45.52 43.86 44.71 2,245,087 +1.33(+3.07%)
Oct 06, 2021 43.23 43.80 42.63 43.37 2,117,388 -0.25(-0.57%)
Oct 05, 2021 42.73 43.83 42.29 43.62 1,719,084 +1.11(+2.60%)
Oct 04, 2021 43.70 44.22 42.31 42.52 1,511,596 -1.24(-2.84%)
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.