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 (%)
Oct 31, 2022 26.33 26.39 25.85 26.10 4,564,040 -0.46(-1.74%)
Oct 28, 2022 26.02 26.60 25.64 26.57 2,088,997 +0.37(+1.41%)
Oct 27, 2022 26.38 26.51 25.96 26.20 1,582,682 +0.30(+1.14%)
Oct 26, 2022 25.58 26.37 25.51 25.90 3,105,952 +0.19(+0.75%)
Oct 25, 2022 24.46 25.74 24.46 25.71 4,070,847 +1.26(+5.13%)
Oct 24, 2022 24.62 24.65 23.90 24.45 2,179,313 +0.08(+0.34%)
Oct 21, 2022 23.69 24.48 23.30 24.37 4,154,814 +0.66(+2.80%)
Oct 20, 2022 23.91 24.43 23.45 23.70 2,921,293 -0.20(-0.85%)
Oct 19, 2022 24.47 24.54 23.45 23.91 6,716,716 -0.90(-3.65%)
Oct 18, 2022 25.25 25.37 24.49 24.81 2,596,234 +0.44(+1.82%)
Oct 17, 2022 24.26 24.89 24.18 24.37 3,315,725 +0.90(+3.81%)
Oct 14, 2022 25.03 25.13 23.44 23.47 1,950,643 -1.10(-4.47%)
Oct 13, 2022 23.08 24.77 22.70 24.57 2,793,143 +0.78(+3.26%)
Oct 12, 2022 23.67 24.09 23.20 23.80 4,462,697 -0.09(-0.39%)
Oct 11, 2022 24.13 24.19 23.46 23.89 3,011,643 -0.40(-1.63%)
Oct 10, 2022 24.71 25.23 24.12 24.29 2,453,462 -0.33(-1.35%)
Oct 07, 2022 24.98 25.09 24.36 24.62 2,398,967 -0.90(-3.51%)
Oct 06, 2022 26.05 26.25 25.42 25.51 1,671,082 -0.64(-2.44%)
Oct 05, 2022 25.55 26.21 25.44 26.15 2,455,526 -0.01(-0.04%)
Oct 04, 2022 25.83 26.34 25.49 26.16 3,493,077 +1.30(+5.24%)
Oct 03, 2022 24.44 25.11 24.06 24.86 3,754,920 +1.01(+4.22%)
Sep 30, 2022 24.29 24.52 23.81 23.85 3,248,533 -0.37(-1.52%)
Sep 29, 2022 24.82 24.82 24.04 24.22 1,783,830 -1.09(-4.30%)
Sep 28, 2022 24.77 25.44 24.63 25.31 2,188,137 +0.70(+2.85%)
Sep 27, 2022 24.91 25.28 24.28 24.61 2,048,307 +0.17(+0.68%)
Sep 26, 2022 24.58 25.01 24.09 24.44 2,970,464 -0.43(-1.74%)
Sep 23, 2022 25.73 25.73 24.38 24.88 2,845,918 -1.14(-4.37%)
Sep 22, 2022 27.09 27.13 25.69 26.01 4,099,226 -1.04(-3.86%)
Sep 21, 2022 28.08 28.21 27.05 27.05 1,930,341 -0.75(-2.69%)
Sep 20, 2022 28.30 28.54 27.44 27.80 2,030,599 -0.98(-3.40%)
Sep 19, 2022 28.14 29.02 27.99 28.78 2,571,235 +0.27(+0.94%)
Sep 16, 2022 28.43 28.89 28.15 28.51 8,625,230 -0.49(-1.69%)
Sep 15, 2022 28.84 29.82 28.84 29.00 1,951,226 -0.18(-0.63%)
Sep 14, 2022 29.29 29.44 28.78 29.19 3,933,118 +0.12(+0.41%)
Sep 13, 2022 29.68 29.87 28.88 29.07 2,719,071 -1.77(-5.75%)
Sep 12, 2022 30.81 31.13 30.51 30.84 2,799,221 +0.31(+1.03%)
Sep 09, 2022 30.38 30.76 30.21 30.52 3,121,045 +0.48(+1.60%)
Sep 08, 2022 29.43 30.14 29.17 30.05 1,419,549 +0.20(+0.68%)
Sep 07, 2022 29.38 29.95 29.00 29.84 1,750,562 +0.62(+2.12%)
Sep 06, 2022 29.25 29.69 28.83 29.22 5,358,173 -0.55(-1.86%)
Sep 02, 2022 30.62 30.77 29.58 29.78 1,234,663 -0.37(-1.22%)
Sep 01, 2022 29.76 30.19 29.21 30.15 1,746,746 +0.12(+0.40%)
Aug 31, 2022 30.51 30.99 29.99 30.03 2,690,287 -0.13(-0.43%)
Aug 30, 2022 30.63 30.78 29.78 30.16 1,932,619 -0.17(-0.55%)
Aug 29, 2022 30.37 30.72 30.16 30.32 1,559,397 -0.22(-0.73%)
Aug 26, 2022 32.08 32.18 30.52 30.54 2,186,886 -1.45(-4.53%)
Aug 25, 2022 30.98 32.00 30.92 31.99 1,663,038 +1.08(+3.49%)
Aug 24, 2022 30.75 31.28 30.73 30.91 2,248,327 +0.15(+0.48%)
Aug 23, 2022 30.34 31.19 30.34 30.76 1,692,675 +0.42(+1.40%)
Aug 22, 2022 30.57 30.61 29.91 30.34 2,311,579 -0.64(-2.06%)
Aug 19, 2022 31.69 31.72 30.88 30.98 1,817,415 -0.99(-3.09%)
Aug 18, 2022 31.43 32.02 31.27 31.96 1,825,510 +0.37(+1.17%)
Aug 17, 2022 32.43 32.46 31.29 31.60 3,240,111 -1.43(-4.33%)
Aug 16, 2022 32.77 33.13 32.36 33.03 3,860,617 +0.15(+0.45%)
Aug 15, 2022 31.78 33.03 31.78 32.88 3,600,800 +0.39(+1.19%)
Aug 12, 2022 32.11 32.49 31.57 32.49 4,410,826 +0.78(+2.47%)
Aug 11, 2022 32.89 33.07 31.70 31.71 3,956,885 -0.92(-2.83%)
Aug 10, 2022 32.04 33.08 32.00 32.63 3,870,492 +1.14(+3.61%)
Aug 09, 2022 32.26 32.38 30.88 31.49 6,413,902 -1.08(-3.32%)
Aug 08, 2022 33.72 33.84 32.48 32.57 6,220,725 -2.16(-6.23%)
Aug 05, 2022 34.59 35.21 34.53 34.74 1,127,030 -0.38(-1.09%)
Aug 04, 2022 35.52 35.59 34.83 35.12 2,964,354 -0.35(-0.98%)
Aug 03, 2022 34.77 35.63 34.50 35.47 2,474,474 +0.94(+2.73%)
Aug 02, 2022 34.77 35.04 34.05 34.53 3,161,980 -0.70(-1.97%)
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.