Skip to main content

The Carlyle Group (NQ: CG )

44.51 +2.19 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 26.32 26.38 25.83 26.09 4,566,127 -0.46(-1.74%)
Oct 28, 2022 26.01 26.59 25.63 26.55 2,089,952 +0.37(+1.41%)
Oct 27, 2022 26.37 26.49 25.94 26.18 1,583,406 +0.30(+1.14%)
Oct 26, 2022 25.57 26.35 25.50 25.89 3,107,373 +0.19(+0.75%)
Oct 25, 2022 24.45 25.73 24.45 25.69 4,072,709 +1.25(+5.13%)
Oct 24, 2022 24.61 24.63 23.89 24.44 2,180,309 +0.08(+0.34%)
Oct 21, 2022 23.67 24.47 23.29 24.36 4,156,714 +0.66(+2.80%)
Oct 20, 2022 23.90 24.42 23.43 23.69 2,922,629 -0.20(-0.85%)
Oct 19, 2022 24.46 24.53 23.44 23.90 6,719,788 -0.90(-3.65%)
Oct 18, 2022 25.23 25.36 24.48 24.80 2,597,421 +0.44(+1.82%)
Oct 17, 2022 24.25 24.88 24.17 24.36 3,317,242 +0.89(+3.81%)
Oct 14, 2022 25.02 25.11 23.43 23.46 1,951,535 -1.10(-4.47%)
Oct 13, 2022 23.07 24.76 22.69 24.56 2,794,420 +0.77(+3.26%)
Oct 12, 2022 23.66 24.08 23.19 23.79 4,464,738 -0.09(-0.39%)
Oct 11, 2022 24.12 24.18 23.45 23.88 3,013,020 -0.40(-1.63%)
Oct 10, 2022 24.70 25.22 24.11 24.27 2,454,584 -0.33(-1.35%)
Oct 07, 2022 24.97 25.08 24.35 24.61 2,400,064 -0.89(-3.51%)
Oct 06, 2022 26.04 26.24 25.41 25.50 1,671,846 -0.64(-2.44%)
Oct 05, 2022 25.54 26.20 25.43 26.14 2,456,649 -0.01(-0.04%)
Oct 04, 2022 25.81 26.33 25.47 26.15 3,494,675 +1.30(+5.24%)
Oct 03, 2022 24.43 25.10 24.05 24.85 3,756,637 +1.01(+4.22%)
Sep 30, 2022 24.28 24.50 23.79 23.84 3,250,019 -0.37(-1.52%)
Sep 29, 2022 24.81 24.81 24.02 24.21 1,784,646 -1.09(-4.30%)
Sep 28, 2022 24.76 25.43 24.62 25.30 2,189,137 +0.70(+2.85%)
Sep 27, 2022 24.90 25.27 24.26 24.60 2,049,244 +0.17(+0.68%)
Sep 26, 2022 24.57 24.99 24.08 24.43 2,971,823 -0.43(-1.74%)
Sep 23, 2022 25.71 25.71 24.37 24.86 2,847,220 -1.13(-4.36%)
Sep 22, 2022 27.08 27.12 25.68 26.00 4,101,101 -1.04(-3.86%)
Sep 21, 2022 28.07 28.20 27.03 27.04 1,931,223 -0.75(-2.69%)
Sep 20, 2022 28.29 28.53 27.43 27.79 2,031,527 -0.98(-3.40%)
Sep 19, 2022 28.13 29.01 27.97 28.77 2,572,410 +0.27(+0.94%)
Sep 16, 2022 28.42 28.87 28.14 28.50 8,629,174 -0.49(-1.69%)
Sep 15, 2022 28.82 29.81 28.82 28.99 1,952,118 -0.18(-0.63%)
Sep 14, 2022 29.27 29.42 28.77 29.17 3,934,916 +0.12(+0.41%)
Sep 13, 2022 29.66 29.86 28.87 29.05 2,720,314 -1.77(-5.75%)
Sep 12, 2022 30.80 31.11 30.49 30.82 2,800,501 +0.31(+1.03%)
Sep 09, 2022 30.36 30.74 30.20 30.51 3,122,472 +0.48(+1.60%)
Sep 08, 2022 29.41 30.12 29.15 30.03 1,420,199 +0.20(+0.68%)
Sep 07, 2022 29.37 29.94 28.99 29.83 1,751,363 +0.62(+2.12%)
Sep 06, 2022 29.24 29.68 28.81 29.21 5,360,623 -0.55(-1.86%)
Sep 02, 2022 30.60 30.76 29.57 29.76 1,235,227 -0.37(-1.22%)
Sep 01, 2022 29.75 30.18 29.20 30.13 1,747,545 +0.12(+0.40%)
Aug 31, 2022 30.49 30.97 29.98 30.01 2,691,517 -0.13(-0.43%)
Aug 30, 2022 30.61 30.77 29.76 30.14 1,933,503 -0.17(-0.55%)
Aug 29, 2022 30.35 30.71 30.15 30.31 1,560,110 -0.22(-0.73%)
Aug 26, 2022 32.06 32.16 30.51 30.53 2,187,886 -1.45(-4.53%)
Aug 25, 2022 30.96 31.99 30.91 31.98 1,663,799 +1.08(+3.49%)
Aug 24, 2022 30.73 31.26 30.71 30.90 2,249,355 +0.15(+0.48%)
Aug 23, 2022 30.33 31.18 30.33 30.75 1,693,449 +0.42(+1.40%)
Aug 22, 2022 30.56 30.60 29.89 30.33 2,312,636 -0.64(-2.06%)
Aug 19, 2022 31.67 31.70 30.86 30.96 1,818,246 -0.99(-3.09%)
Aug 18, 2022 31.42 32.01 31.26 31.95 1,826,345 +0.37(+1.17%)
Aug 17, 2022 32.41 32.45 31.28 31.58 3,241,593 -1.43(-4.33%)
Aug 16, 2022 32.75 33.11 32.34 33.01 3,862,382 +0.15(+0.45%)
Aug 15, 2022 31.77 33.01 31.77 32.86 3,602,446 +0.39(+1.19%)
Aug 12, 2022 32.10 32.48 31.55 32.48 4,412,843 +0.78(+2.47%)
Aug 11, 2022 32.87 33.06 31.68 31.69 3,958,694 -0.92(-2.83%)
Aug 10, 2022 32.02 33.07 31.99 32.61 3,872,262 +1.13(+3.61%)
Aug 09, 2022 32.25 32.37 30.87 31.48 6,416,835 -1.08(-3.32%)
Aug 08, 2022 33.70 33.82 32.47 32.56 6,223,569 -2.16(-6.23%)
Aug 05, 2022 34.58 35.20 34.51 34.72 1,127,545 -0.38(-1.09%)
Aug 04, 2022 35.50 35.57 34.81 35.11 2,965,710 -0.35(-0.98%)
Aug 03, 2022 34.75 35.61 34.48 35.45 2,475,606 +0.94(+2.73%)
Aug 02, 2022 34.75 35.02 34.04 34.51 3,163,426 -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.