The Carlyle Group (NQ: CG )

44.22 +1.90 (+4.48%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.04 33.30 32.50 32.66 2,714,456 -0.31(-0.94%)
Mar 30, 2021 32.18 33.00 32.17 32.98 1,973,528 +0.64(+1.98%)
Mar 29, 2021 32.63 32.79 32.24 32.34 2,818,381 -0.36(-1.09%)
Mar 26, 2021 32.77 32.88 32.25 32.69 1,455,216 -0.05(-0.16%)
Mar 25, 2021 32.59 32.97 32.05 32.74 1,073,566 +0.08(+0.24%)
Mar 24, 2021 32.74 33.26 32.59 32.66 2,211,464 +0.06(+0.19%)
Mar 23, 2021 32.87 33.06 32.47 32.60 2,447,219 -0.29(-0.89%)
Mar 22, 2021 32.28 33.05 32.26 32.90 1,243,759 +0.48(+1.48%)
Mar 19, 2021 32.33 32.62 31.92 32.42 2,902,105 +0.10(+0.30%)
Mar 18, 2021 33.09 33.15 32.10 32.32 1,598,088 -0.83(-2.49%)
Mar 17, 2021 32.88 33.28 32.56 33.14 1,137,078 +0.12(+0.38%)
Mar 16, 2021 33.30 33.55 32.83 33.02 1,236,754 -0.17(-0.51%)
Mar 15, 2021 32.68 33.30 32.49 33.19 1,137,915 +0.70(+2.16%)
Mar 12, 2021 32.48 32.70 32.26 32.49 2,507,550 -0.20(-0.61%)
Mar 11, 2021 32.44 32.85 32.37 32.69 2,560,721 +0.40(+1.25%)
Mar 10, 2021 32.34 32.60 32.03 32.28 2,399,848 +0.39(+1.23%)
Mar 09, 2021 31.52 32.26 31.40 31.89 1,735,927 +0.61(+1.96%)
Mar 08, 2021 30.81 31.35 30.66 31.28 1,340,393 +0.58(+1.88%)
Mar 05, 2021 31.28 31.55 30.57 30.70 1,553,236 -0.43(-1.37%)
Mar 04, 2021 31.13 31.48 30.46 31.13 1,570,171 -0.09(-0.28%)
Mar 03, 2021 31.65 31.65 31.17 31.22 1,683,065 -0.21(-0.68%)
Mar 02, 2021 31.23 31.60 31.09 31.43 1,465,426 +0.20(+0.65%)
Mar 01, 2021 31.09 31.33 30.55 31.23 1,341,186 +0.79(+2.60%)
Feb 26, 2021 30.70 30.83 29.71 30.43 3,120,765 -0.20(-0.64%)
Feb 25, 2021 31.52 31.74 30.55 30.63 1,277,009 -1.00(-3.15%)
Feb 24, 2021 32.02 32.34 31.31 31.63 1,887,662 -0.57(-1.77%)
Feb 23, 2021 32.20 32.34 31.28 32.19 2,904,111 +0.06(+0.19%)
Feb 22, 2021 32.32 32.39 31.98 32.13 2,229,036 -0.30(-0.93%)
Feb 19, 2021 32.52 32.73 32.26 32.43 2,108,156 +0.37(+1.16%)
Feb 18, 2021 32.43 32.46 31.82 32.06 2,168,600 -0.42(-1.29%)
Feb 17, 2021 32.67 33.00 32.22 32.48 2,228,601 -0.54(-1.64%)
Feb 16, 2021 33.19 33.30 32.83 33.02 1,658,603 +0.00(+0.00%)
Feb 12, 2021 33.18 33.18 32.79 33.02 1,603,202 +0.20(+0.60%)
Feb 11, 2021 33.30 33.33 32.25 32.82 1,975,306 -0.19(-0.59%)
Feb 10, 2021 33.28 33.37 32.63 33.02 2,389,557 +0.10(+0.29%)
Feb 09, 2021 32.41 33.20 32.33 32.92 2,315,304 +0.61(+1.88%)
Feb 08, 2021 32.64 32.73 31.96 32.31 1,680,828 +0.01(+0.03%)
Feb 05, 2021 32.86 32.86 31.95 32.30 1,614,052 +0.44(+1.39%)
Feb 04, 2021 29.83 31.90 29.80 31.86 3,192,203 +2.11(+7.09%)
Feb 03, 2021 29.53 29.78 29.09 29.75 2,065,673 +0.20(+0.69%)
Feb 02, 2021 28.94 29.78 28.94 29.55 1,632,583 +0.68(+2.35%)
Feb 01, 2021 28.73 29.17 28.62 28.87 1,751,599 +0.39(+1.36%)
Jan 29, 2021 28.89 28.95 28.01 28.48 1,183,971 -0.49(-1.71%)
Jan 28, 2021 28.11 29.14 27.86 28.98 1,300,657 +1.18(+4.26%)
Jan 27, 2021 28.12 28.34 27.52 27.79 3,233,409 -0.81(-2.84%)
Jan 26, 2021 29.91 30.01 28.52 28.61 1,850,125 -0.53(-1.82%)
Jan 25, 2021 29.48 29.66 28.92 29.14 1,156,566 -0.34(-1.17%)
Jan 22, 2021 29.86 30.04 29.30 29.48 1,074,524 -0.62(-2.05%)
Jan 21, 2021 30.71 30.71 30.01 30.10 1,489,104 -0.37(-1.20%)
Jan 20, 2021 30.06 30.67 30.06 30.46 1,560,385 +0.21(+0.69%)
Jan 19, 2021 30.03 30.62 30.03 30.26 1,188,023 +0.51(+1.72%)
Jan 15, 2021 29.39 29.83 28.99 29.74 1,780,375 -0.05(-0.18%)
Jan 14, 2021 29.49 30.06 29.18 29.80 1,567,940 +0.53(+1.81%)
Jan 13, 2021 29.73 29.74 28.99 29.27 1,890,563 -0.22(-0.75%)
Jan 12, 2021 29.05 29.91 29.00 29.49 2,826,924 +0.71(+2.45%)
Jan 11, 2021 28.04 28.98 27.84 28.78 676,915 +0.40(+1.40%)
Jan 08, 2021 27.98 28.45 27.81 28.39 2,335,312 +0.61(+2.19%)
Jan 07, 2021 27.56 28.08 27.45 27.78 778,169 +0.39(+1.42%)
Jan 06, 2021 27.73 28.05 27.05 27.39 1,967,852 -0.36(-1.30%)
Jan 05, 2021 27.36 27.79 27.26 27.75 935,840 +0.29(+1.06%)
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.