Skip to main content

The Carlyle Group (NQ: CG )

46.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 44.86 45.44 44.83 45.10 1,929,391 +0.33(+0.73%)
Aug 30, 2021 44.49 45.44 44.05 44.77 2,882,261 +0.59(+1.34%)
Aug 27, 2021 43.31 44.47 42.78 44.18 4,500,112 -0.51(-1.14%)
Aug 26, 2021 44.68 45.14 44.53 44.69 798,984 -0.01(-0.02%)
Aug 25, 2021 43.78 44.91 43.78 44.70 1,468,004 +0.90(+2.06%)
Aug 24, 2021 43.47 44.20 43.47 43.79 729,077 +0.51(+1.18%)
Aug 23, 2021 43.20 43.76 43.20 43.28 1,068,718 +0.41(+0.96%)
Aug 20, 2021 42.33 43.14 42.33 42.87 890,841 +0.61(+1.45%)
Aug 19, 2021 42.32 43.04 42.07 42.26 1,980,734 -0.64(-1.49%)
Aug 18, 2021 43.34 43.70 42.84 42.90 2,821,730 -0.60(-1.39%)
Aug 17, 2021 44.81 44.98 43.21 43.50 2,275,654 -1.49(-3.31%)
Aug 16, 2021 44.31 45.28 44.15 44.99 2,361,326 +0.44(+0.98%)
Aug 13, 2021 44.65 44.96 43.66 44.55 5,229,777 -0.03(-0.06%)
Aug 12, 2021 43.45 44.72 43.39 44.58 2,863,880 +1.15(+2.65%)
Aug 11, 2021 44.08 44.08 42.98 43.43 4,191,880 +0.32(+0.74%)
Aug 10, 2021 43.25 43.66 42.83 43.11 2,103,488 -0.01(-0.02%)
Aug 09, 2021 43.26 43.39 42.80 43.12 2,002,335 -0.31(-0.71%)
Aug 06, 2021 44.18 44.41 43.07 43.43 2,700,611 -0.64(-1.44%)
Aug 05, 2021 44.21 44.43 43.68 44.06 2,777,421 +0.12(+0.27%)
Aug 04, 2021 43.46 44.06 43.20 43.95 4,150,934 +0.44(+1.00%)
Aug 03, 2021 45.06 45.44 43.21 43.51 5,129,684 -1.48(-3.29%)
Aug 02, 2021 46.41 46.84 44.95 44.99 4,477,437 -0.86(-1.88%)
Jul 30, 2021 45.83 46.35 45.83 45.85 4,211,008 +0.32(+0.70%)
Jul 29, 2021 43.46 45.76 43.46 45.54 2,512,238 +2.83(+6.62%)
Jul 28, 2021 42.62 42.88 42.09 42.71 1,791,264 +0.14(+0.32%)
Jul 27, 2021 42.37 42.72 41.94 42.57 2,631,286 -0.05(-0.11%)
Jul 26, 2021 42.48 42.84 42.38 42.62 1,755,817 +0.08(+0.19%)
Jul 23, 2021 42.31 42.80 42.20 42.54 1,673,039 +0.58(+1.39%)
Jul 22, 2021 41.75 42.31 41.45 41.96 2,256,116 +0.10(+0.24%)
Jul 21, 2021 41.09 41.95 41.08 41.86 2,320,996 +1.07(+2.63%)
Jul 20, 2021 40.04 41.14 39.91 40.78 1,723,113 +1.07(+2.70%)
Jul 19, 2021 39.44 40.27 39.40 39.71 2,032,948 -1.07(-2.63%)
Jul 16, 2021 41.54 41.56 40.75 40.78 3,020,390 -0.55(-1.32%)
Jul 15, 2021 41.28 41.78 41.05 41.33 3,495,656 -0.21(-0.50%)
Jul 14, 2021 42.37 42.57 41.44 41.54 2,508,459 -0.74(-1.76%)
Jul 13, 2021 43.90 43.90 42.12 42.28 3,207,272 -1.33(-3.04%)
Jul 12, 2021 43.48 44.00 43.23 43.61 2,607,979 +0.26(+0.61%)
Jul 09, 2021 43.14 43.52 42.87 43.35 2,089,674 +0.54(+1.25%)
Jul 08, 2021 43.23 43.40 42.37 42.81 2,366,304 -1.06(-2.42%)
Jul 07, 2021 43.17 44.01 43.01 43.87 1,453,903 +0.76(+1.77%)
Jul 06, 2021 42.84 43.36 42.58 43.11 2,807,479 +0.60(+1.41%)
Jul 02, 2021 42.48 42.64 41.95 42.51 1,090,224 +0.22(+0.52%)
Jul 01, 2021 42.33 42.76 42.24 42.29 1,054,552 +0.06(+0.15%)
Jun 30, 2021 42.50 42.53 41.91 42.23 1,256,728 -0.31(-0.73%)
Jun 29, 2021 42.72 42.81 42.29 42.54 825,388 -0.01(-0.02%)
Jun 28, 2021 42.79 42.95 42.00 42.55 1,207,184 -0.14(-0.32%)
Jun 25, 2021 41.62 42.94 41.36 42.68 4,077,882 +0.63(+1.49%)
Jun 24, 2021 42.10 42.37 41.99 42.06 1,923,151 +0.02(+0.04%)
Jun 23, 2021 41.46 42.24 41.41 42.04 1,520,663 +0.67(+1.63%)
Jun 22, 2021 41.05 41.53 40.87 41.37 1,211,130 +0.35(+0.84%)
Jun 21, 2021 40.48 41.12 40.41 41.02 1,297,578 +0.92(+2.29%)
Jun 18, 2021 40.11 40.40 40.02 40.10 1,417,443 -0.60(-1.47%)
Jun 17, 2021 41.13 41.47 39.90 40.70 1,858,882 -0.24(-0.58%)
Jun 16, 2021 40.40 41.13 40.30 40.94 2,457,915 +0.69(+1.72%)
Jun 15, 2021 39.73 40.55 39.69 40.25 1,955,492 +0.70(+1.77%)
Jun 14, 2021 40.14 40.27 39.46 39.55 1,060,566 -0.59(-1.47%)
Jun 11, 2021 40.20 40.26 39.98 40.14 1,110,642 +0.15(+0.39%)
Jun 10, 2021 40.07 40.19 39.64 39.99 924,020 +0.25(+0.62%)
Jun 09, 2021 40.38 40.38 39.69 39.74 868,422 -0.55(-1.38%)
Jun 08, 2021 39.55 40.42 39.43 40.29 1,871,722 +0.78(+1.98%)
Jun 07, 2021 39.85 40.14 39.45 39.51 1,745,471 +0.15(+0.39%)
Jun 04, 2021 39.19 39.37 38.79 39.36 1,001,248 +0.25(+0.63%)
Jun 03, 2021 40.08 40.08 38.58 39.11 1,134,160 -0.09(-0.23%)
Jun 02, 2021 39.14 39.30 38.73 39.20 1,692,529 +0.06(+0.16%)
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.