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 (%)
Dec 31, 2015 13.38 13.52 13.52 13.52 794,309 +0.00(+0.00%)
Dec 30, 2015 13.03 13.72 13.02 13.52 1,007,731 -0.14(-1.01%)
Dec 29, 2015 13.74 13.78 13.61 13.66 847,472 -0.08(-0.57%)
Dec 28, 2015 13.77 13.89 13.52 13.74 928,011 -0.18(-1.31%)
Dec 24, 2015 13.87 13.92 13.92 13.92 301,433 +0.01(+0.06%)
Dec 23, 2015 13.66 13.97 13.65 13.91 922,509 +0.34(+2.49%)
Dec 22, 2015 13.66 13.74 13.39 13.57 877,826 -0.10(-0.76%)
Dec 21, 2015 13.74 13.83 13.47 13.68 746,204 +0.16(+1.22%)
Dec 18, 2015 13.85 13.97 13.50 13.51 868,003 -0.28(-2.01%)
Dec 17, 2015 13.54 13.81 13.46 13.79 2,343,844 +0.22(+1.66%)
Dec 16, 2015 13.37 13.65 13.33 13.56 1,401,099 -0.02(-0.13%)
Dec 15, 2015 12.98 13.69 12.79 13.58 893,849 +0.45(+3.43%)
Dec 14, 2015 13.55 13.85 12.91 13.13 1,647,917 -0.44(-3.25%)
Dec 11, 2015 14.14 14.15 13.44 13.57 2,752,325 -0.72(-5.03%)
Dec 10, 2015 14.28 14.81 14.28 14.29 782,080 -0.03(-0.18%)
Dec 09, 2015 14.30 14.91 14.28 14.32 889,796 -0.05(-0.36%)
Dec 08, 2015 14.53 14.77 14.29 14.37 2,919,006 -0.49(-3.32%)
Dec 07, 2015 14.86 15.08 14.56 14.86 1,624,937 -0.14(-0.92%)
Dec 04, 2015 15.20 15.25 14.83 15.00 1,245,356 -0.13(-0.86%)
Dec 03, 2015 15.17 15.37 15.04 15.13 720,057 -0.04(-0.29%)
Dec 02, 2015 15.35 15.51 15.12 15.17 1,384,863 -0.29(-1.85%)
Dec 01, 2015 15.61 15.71 15.31 15.46 660,692 -0.15(-0.94%)
Nov 30, 2015 15.54 15.93 15.54 15.61 1,235,433 -0.01(-0.06%)
Nov 27, 2015 15.64 15.66 15.53 15.61 222,089 +0.01(+0.06%)
Nov 25, 2015 15.79 15.61 15.61 15.61 966,689 -0.03(-0.17%)
Nov 24, 2015 15.61 15.72 15.44 15.63 704,110 +0.12(+0.78%)
Nov 23, 2015 15.17 15.64 15.15 15.51 765,645 +0.39(+2.58%)
Nov 20, 2015 14.95 15.20 14.94 15.12 781,792 +0.12(+0.81%)
Nov 19, 2015 15.04 15.10 14.82 15.00 713,367 +0.07(+0.44%)
Nov 18, 2015 14.83 15.09 14.76 14.93 1,397,742 +0.07(+0.49%)
Nov 17, 2015 15.02 15.15 14.79 14.86 1,260,376 -0.16(-1.04%)
Nov 16, 2015 15.17 15.73 14.80 15.02 1,103,061 -0.19(-1.25%)
Nov 13, 2015 15.23 15.29 15.10 15.21 1,010,262 -0.15(-0.96%)
Nov 12, 2015 16.01 16.02 15.28 15.35 1,467,119 -0.61(-3.80%)
Nov 11, 2015 16.15 16.38 15.88 15.96 1,281,398 -0.15(-0.91%)
Nov 10, 2015 16.65 16.65 15.94 16.11 1,156,002 -0.31(-1.90%)
Nov 09, 2015 17.09 17.15 16.32 16.42 1,046,772 -0.56(-3.31%)
Nov 06, 2015 17.39 17.39 16.75 16.98 725,527 -0.36(-2.10%)
Nov 05, 2015 17.83 17.87 17.25 17.35 635,866 -0.44(-2.48%)
Nov 04, 2015 17.81 17.85 17.51 17.79 699,221 +0.11(+0.64%)
Nov 03, 2015 17.44 17.70 17.23 17.67 997,606 +0.29(+1.69%)
Nov 02, 2015 16.32 17.48 16.15 17.38 1,149,846 +1.16(+7.15%)
Oct 30, 2015 16.45 16.65 16.15 16.22 1,062,935 -0.26(-1.58%)
Oct 29, 2015 16.18 16.83 16.14 16.48 1,154,504 +0.18(+1.11%)
Oct 28, 2015 16.33 16.78 16.14 16.30 1,175,716 -0.37(-2.23%)
Oct 27, 2015 16.62 16.85 16.38 16.67 757,094 -0.10(-0.57%)
Oct 26, 2015 16.53 16.78 16.51 16.77 554,203 +0.29(+1.73%)
Oct 23, 2015 16.56 16.65 16.37 16.48 684,788 +0.19(+1.17%)
Oct 22, 2015 16.40 16.76 16.23 16.29 700,491 +0.03(+0.16%)
Oct 21, 2015 16.29 16.43 16.12 16.26 590,683 -0.01(-0.05%)
Oct 20, 2015 16.32 16.45 16.02 16.27 649,112 +0.08(+0.48%)
Oct 19, 2015 16.70 16.83 16.16 16.19 676,034 -0.68(-4.05%)
Oct 16, 2015 16.88 16.93 16.60 16.88 582,825 +0.13(+0.78%)
Oct 15, 2015 16.54 16.81 16.39 16.75 602,820 +0.22(+1.31%)
Oct 14, 2015 16.94 17.11 16.46 16.53 962,665 -0.22(-1.29%)
Oct 13, 2015 16.23 16.81 16.23 16.75 1,182,001 +0.16(+0.99%)
Oct 12, 2015 17.22 17.27 16.29 16.58 1,070,616 -0.10(-0.57%)
Oct 09, 2015 16.40 16.80 16.36 16.68 864,333 +0.33(+2.01%)
Oct 08, 2015 16.56 16.74 16.21 16.35 1,253,046 -0.06(-0.37%)
Oct 07, 2015 16.09 16.66 16.01 16.41 1,247,435 +0.45(+2.82%)
Oct 06, 2015 16.37 16.64 15.70 15.96 878,468 +0.02(+0.11%)
Oct 05, 2015 14.77 15.93 14.71 15.94 1,985,623 +1.34(+9.19%)
Oct 02, 2015 14.28 14.65 14.23 14.60 1,278,619 +0.30(+2.12%)
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.