Skip to main content

The Carlyle Group (NQ: CG )

43.20 +1.21 (+2.89%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 35.20 35.78 35.11 35.22 4,160,809 -0.38(-1.08%)
Jul 29, 2022 34.68 36.04 34.67 35.61 3,129,269 +1.27(+3.70%)
Jul 28, 2022 32.29 34.47 32.19 34.34 2,839,220 +1.80(+5.54%)
Jul 27, 2022 32.04 32.64 31.78 32.53 2,486,836 +0.60(+1.89%)
Jul 26, 2022 32.14 32.30 31.53 31.93 3,963,050 -0.22(-0.68%)
Jul 25, 2022 32.21 32.22 31.62 32.15 1,809,140 +0.12(+0.37%)
Jul 22, 2022 32.12 32.74 31.60 32.03 2,798,939 -0.06(-0.20%)
Jul 21, 2022 31.19 32.14 30.48 32.09 3,731,978 +0.53(+1.68%)
Jul 20, 2022 31.00 31.70 30.55 31.56 1,822,672 +0.58(+1.86%)
Jul 19, 2022 30.00 31.10 30.00 30.99 1,627,726 +1.53(+5.19%)
Jul 18, 2022 29.60 30.09 29.34 29.46 1,694,679 +0.16(+0.53%)
Jul 15, 2022 28.41 29.46 28.18 29.30 2,708,161 +1.36(+4.88%)
Jul 14, 2022 28.04 28.04 27.46 27.94 1,481,734 -0.64(-2.24%)
Jul 13, 2022 28.37 28.70 27.83 28.58 1,306,778 -0.34(-1.17%)
Jul 12, 2022 29.09 29.60 28.76 28.92 2,029,749 +0.00(+0.00%)
Jul 11, 2022 29.10 29.12 28.57 28.92 1,731,974 -0.36(-1.22%)
Jul 08, 2022 29.57 29.90 29.02 29.28 2,120,416 -0.63(-2.11%)
Jul 07, 2022 29.52 30.04 29.46 29.91 1,712,564 +0.91(+3.12%)
Jul 06, 2022 29.66 30.14 28.75 29.00 2,429,330 -0.74(-2.49%)
Jul 05, 2022 28.74 29.82 28.18 29.74 1,750,873 +0.38(+1.28%)
Jul 01, 2022 28.94 29.60 28.53 29.37 1,593,291 +0.39(+1.36%)
Jun 30, 2022 28.98 29.31 28.04 28.97 1,988,345 -0.72(-2.43%)
Jun 29, 2022 30.14 30.23 29.13 29.70 1,782,056 -0.46(-1.52%)
Jun 28, 2022 31.11 31.48 30.11 30.15 1,849,698 -0.75(-2.43%)
Jun 27, 2022 31.25 31.51 30.82 30.90 1,515,896 -0.31(-1.00%)
Jun 24, 2022 30.72 31.43 30.44 31.22 4,852,480 +1.11(+3.68%)
Jun 23, 2022 29.54 30.38 29.44 30.11 2,080,213 +0.57(+1.92%)
Jun 22, 2022 29.04 29.72 28.95 29.54 2,671,704 -0.21(-0.71%)
Jun 21, 2022 30.54 30.86 29.62 29.75 3,144,068 +0.14(+0.46%)
Jun 17, 2022 29.16 29.94 29.01 29.61 5,865,080 +0.66(+2.28%)
Jun 16, 2022 30.25 30.45 28.57 28.95 3,527,743 -2.53(-8.05%)
Jun 15, 2022 30.91 32.03 30.78 31.49 5,168,316 +1.12(+3.68%)
Jun 14, 2022 30.74 30.93 30.02 30.37 2,099,062 -0.20(-0.66%)
Jun 13, 2022 31.80 31.86 30.30 30.57 2,951,542 -2.33(-7.09%)
Jun 10, 2022 33.71 33.98 32.55 32.91 1,843,598 -1.66(-4.79%)
Jun 09, 2022 35.11 35.35 34.56 34.56 3,007,006 -0.74(-2.10%)
Jun 08, 2022 36.20 36.20 35.19 35.31 2,185,048 -0.84(-2.33%)
Jun 07, 2022 36.16 36.56 35.73 36.15 3,205,956 -0.33(-0.90%)
Jun 06, 2022 36.86 37.27 36.30 36.48 1,956,628 +0.12(+0.33%)
Jun 03, 2022 35.67 36.58 35.48 36.36 1,895,150 +0.07(+0.20%)
Jun 02, 2022 35.13 36.29 35.05 36.29 1,239,060 +1.08(+3.07%)
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.