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 30, 2015 11.74 11.89 11.53 11.58 1,488,305 -0.19(-1.58%)
Oct 29, 2015 11.55 12.02 11.53 11.77 1,616,519 +0.13(+1.12%)
Oct 28, 2015 11.66 11.99 11.53 11.64 1,646,219 -0.27(-2.23%)
Oct 27, 2015 11.87 12.04 11.70 11.91 1,060,071 -0.07(-0.57%)
Oct 26, 2015 11.81 11.99 11.79 11.97 775,986 +0.20(+1.73%)
Oct 23, 2015 11.83 11.89 11.69 11.77 958,830 +0.14(+1.17%)
Oct 22, 2015 11.71 11.97 11.59 11.63 980,816 +0.02(+0.16%)
Oct 21, 2015 11.63 11.73 11.52 11.62 827,065 -0.01(-0.05%)
Oct 20, 2015 11.65 11.74 11.44 11.62 908,876 +0.06(+0.48%)
Oct 19, 2015 11.93 12.02 11.54 11.57 946,572 -0.49(-4.05%)
Oct 16, 2015 12.05 12.09 11.86 12.05 816,063 +0.09(+0.77%)
Oct 15, 2015 11.81 12.00 11.71 11.96 844,059 +0.15(+1.31%)
Oct 14, 2015 12.10 12.22 11.76 11.81 1,347,909 -0.15(-1.29%)
Oct 13, 2015 11.59 12.00 11.59 11.96 1,655,019 +0.12(+0.99%)
Oct 12, 2015 12.30 12.33 11.63 11.84 1,499,060 -0.07(-0.57%)
Oct 09, 2015 11.71 12.00 11.68 11.91 1,210,226 +0.23(+2.01%)
Oct 08, 2015 11.83 11.96 11.58 11.68 1,754,496 -0.04(-0.37%)
Oct 07, 2015 11.49 11.90 11.44 11.72 1,746,638 +0.32(+2.82%)
Oct 06, 2015 11.69 11.88 11.21 11.40 1,230,017 +0.01(+0.11%)
Oct 05, 2015 10.55 11.38 10.51 11.39 2,780,238 +0.96(+9.19%)
Oct 02, 2015 10.20 10.46 10.16 10.43 1,790,302 +0.22(+2.12%)
Oct 01, 2015 10.37 10.54 10.20 10.21 989,775 -0.17(-1.67%)
Sep 30, 2015 10.56 10.57 10.26 10.38 1,432,746 +0.03(+0.30%)
Sep 29, 2015 10.82 10.89 10.31 10.35 1,770,000 -0.34(-3.18%)
Sep 28, 2015 11.28 11.36 10.63 10.69 1,717,749 -0.67(-5.88%)
Sep 25, 2015 11.75 11.75 11.35 11.36 1,845,589 -0.12(-1.08%)
Sep 24, 2015 11.74 11.81 11.21 11.49 1,637,962 -0.38(-3.18%)
Sep 23, 2015 12.15 12.21 11.81 11.86 893,175 -0.24(-1.99%)
Sep 22, 2015 12.35 12.57 12.00 12.10 1,278,801 -0.29(-2.34%)
Sep 21, 2015 12.55 12.55 12.33 12.39 979,398 +0.04(+0.30%)
Sep 18, 2015 12.74 12.74 12.35 12.36 2,076,593 -0.45(-3.52%)
Sep 17, 2015 12.65 13.10 12.47 12.81 1,225,753 +0.31(+2.47%)
Sep 16, 2015 12.81 12.83 12.47 12.50 833,704 -0.17(-1.32%)
Sep 15, 2015 12.51 12.76 12.44 12.67 779,501 +0.09(+0.69%)
Sep 14, 2015 12.70 12.74 12.42 12.58 582,038 -0.15(-1.17%)
Sep 11, 2015 12.66 12.84 12.48 12.73 663,831 +0.08(+0.63%)
Sep 10, 2015 12.73 12.83 12.52 12.65 520,912 -0.12(-0.97%)
Sep 09, 2015 13.02 13.17 12.71 12.77 690,092 -0.15(-1.20%)
Sep 08, 2015 12.78 12.96 12.67 12.93 762,507 +0.46(+3.67%)
Sep 04, 2015 12.48 12.47 12.47 12.47 935,202 -0.24(-1.90%)
Sep 03, 2015 12.57 13.14 12.39 12.71 1,325,265 +0.37(+3.01%)
Sep 02, 2015 12.65 12.69 12.14 12.34 2,095,381 -0.12(-0.99%)
Sep 01, 2015 12.86 13.04 12.41 12.46 1,800,115 -0.62(-4.73%)
Aug 31, 2015 13.41 13.53 12.99 13.08 1,609,484 -0.46(-3.38%)
Aug 28, 2015 13.74 13.94 13.48 13.54 1,062,492 -0.27(-1.93%)
Aug 27, 2015 13.65 14.01 13.43 13.80 2,371,870 +0.75(+5.78%)
Aug 26, 2015 12.79 13.11 12.62 13.05 1,461,794 +0.47(+3.73%)
Aug 25, 2015 13.44 13.50 12.58 12.58 3,562,965 +0.23(+1.85%)
Aug 24, 2015 12.44 13.06 12.18 12.35 2,399,065 -0.73(-5.58%)
Aug 21, 2015 13.19 13.36 12.90 13.08 2,123,964 -0.18(-1.35%)
Aug 20, 2015 13.75 13.94 13.25 13.26 1,814,280 -0.69(-4.96%)
Aug 19, 2015 14.09 14.35 13.89 13.95 1,220,701 -0.29(-2.04%)
Aug 18, 2015 13.71 14.59 13.64 14.24 2,514,048 -0.36(-2.50%)
Aug 17, 2015 14.87 14.98 14.40 14.61 1,065,120 -0.17(-1.13%)
Aug 14, 2015 14.50 14.95 14.50 14.77 1,367,913 +0.27(+1.89%)
Aug 13, 2015 14.62 14.81 14.33 14.50 1,540,040 +0.08(+0.54%)
Aug 12, 2015 14.36 14.48 13.95 14.42 1,354,511 -0.05(-0.33%)
Aug 11, 2015 15.02 15.05 14.20 14.47 2,500,449 -0.53(-3.54%)
Aug 10, 2015 14.97 15.17 14.72 15.00 1,368,509 +0.09(+0.60%)
Aug 07, 2015 14.98 15.05 14.57 14.91 1,157,252 -0.08(-0.52%)
Aug 06, 2015 15.40 15.40 14.76 14.99 1,650,194 -0.20(-1.29%)
Aug 05, 2015 15.73 15.79 15.07 15.19 1,351,903 -0.27(-1.74%)
Aug 04, 2015 15.20 15.65 15.20 15.45 2,295,508 -0.07(-0.46%)
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.