The Carlyle Group (NQ: CG )

42.73 +0.74 (+1.76%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.05 33.32 32.52 32.68 2,713,215 -0.31(-0.94%)
Mar 30, 2021 32.19 33.02 32.18 32.99 1,972,626 +0.64(+1.98%)
Mar 29, 2021 32.64 32.80 32.25 32.35 2,817,093 -0.36(-1.09%)
Mar 26, 2021 32.79 32.89 32.26 32.71 1,454,551 -0.05(-0.16%)
Mar 25, 2021 32.61 32.98 32.07 32.76 1,073,075 +0.08(+0.24%)
Mar 24, 2021 32.75 33.28 32.61 32.68 2,210,453 +0.06(+0.19%)
Mar 23, 2021 32.88 33.08 32.48 32.62 2,446,100 -0.29(-0.89%)
Mar 22, 2021 32.30 33.06 32.27 32.91 1,243,190 +0.48(+1.48%)
Mar 19, 2021 32.34 32.64 31.93 32.43 2,900,778 +0.10(+0.30%)
Mar 18, 2021 33.11 33.17 32.12 32.33 1,597,357 -0.83(-2.49%)
Mar 17, 2021 32.89 33.29 32.57 33.16 1,136,559 +0.12(+0.38%)
Mar 16, 2021 33.32 33.57 32.85 33.04 1,236,188 -0.17(-0.51%)
Mar 15, 2021 32.70 33.32 32.50 33.20 1,137,394 +0.70(+2.16%)
Mar 12, 2021 32.49 32.72 32.27 32.50 2,506,404 -0.20(-0.61%)
Mar 11, 2021 32.46 32.87 32.39 32.70 2,559,550 +0.40(+1.25%)
Mar 10, 2021 32.35 32.62 32.05 32.30 2,398,751 +0.39(+1.23%)
Mar 09, 2021 31.53 32.28 31.41 31.91 1,735,134 +0.61(+1.96%)
Mar 08, 2021 30.82 31.36 30.67 31.29 1,339,781 +0.58(+1.88%)
Mar 05, 2021 31.29 31.56 30.58 30.71 1,552,526 -0.43(-1.37%)
Mar 04, 2021 31.14 31.50 30.48 31.14 1,569,453 -0.09(-0.28%)
Mar 03, 2021 31.67 31.67 31.19 31.23 1,682,296 -0.21(-0.68%)
Mar 02, 2021 31.24 31.61 31.11 31.44 1,464,756 +0.20(+0.65%)
Mar 01, 2021 31.11 31.35 30.56 31.24 1,340,573 +0.79(+2.60%)
Feb 26, 2021 30.71 30.85 29.72 30.45 3,119,338 -0.20(-0.64%)
Feb 25, 2021 31.53 31.76 30.56 30.64 1,276,425 -1.00(-3.15%)
Feb 24, 2021 32.03 32.36 31.32 31.64 1,886,799 -0.57(-1.77%)
Feb 23, 2021 32.22 32.36 31.29 32.21 2,902,783 +0.06(+0.19%)
Feb 22, 2021 32.34 32.40 32.00 32.15 2,228,017 -0.30(-0.93%)
Feb 19, 2021 32.54 32.74 32.27 32.45 2,107,193 +0.37(+1.16%)
Feb 18, 2021 32.45 32.48 31.84 32.08 2,167,609 -0.42(-1.29%)
Feb 17, 2021 32.69 33.02 32.24 32.49 2,227,582 -0.54(-1.64%)
Feb 16, 2021 33.20 33.32 32.85 33.04 1,657,845 +0.00(+0.00%)
Feb 12, 2021 33.20 33.20 32.80 33.04 1,602,470 +0.20(+0.60%)
Feb 11, 2021 33.32 33.35 32.27 32.84 1,974,403 -0.19(-0.59%)
Feb 10, 2021 33.30 33.39 32.65 33.03 2,388,465 +0.10(+0.29%)
Feb 09, 2021 32.42 33.21 32.35 32.94 2,314,246 +0.61(+1.88%)
Feb 08, 2021 32.65 32.74 31.97 32.33 1,680,060 +0.01(+0.03%)
Feb 05, 2021 32.88 32.88 31.97 32.32 1,613,315 +0.44(+1.38%)
Feb 04, 2021 29.85 31.91 29.81 31.88 3,190,744 +2.11(+7.09%)
Feb 03, 2021 29.55 29.79 29.10 29.77 2,064,729 +0.20(+0.69%)
Feb 02, 2021 28.95 29.79 28.95 29.56 1,631,837 +0.68(+2.35%)
Feb 01, 2021 28.74 29.18 28.64 28.88 1,750,799 +0.39(+1.36%)
Jan 29, 2021 28.90 28.96 28.03 28.50 1,183,429 -0.49(-1.71%)
Jan 28, 2021 28.12 29.16 27.88 28.99 1,300,062 +1.18(+4.26%)
Jan 27, 2021 28.13 28.35 27.53 27.81 3,231,931 -0.81(-2.84%)
Jan 26, 2021 29.93 30.02 28.53 28.62 1,849,279 -0.53(-1.82%)
Jan 25, 2021 29.49 29.67 28.94 29.15 1,156,037 -0.34(-1.17%)
Jan 22, 2021 29.87 30.05 29.32 29.49 1,074,033 -0.62(-2.05%)
Jan 21, 2021 30.72 30.72 30.02 30.11 1,488,424 -0.37(-1.20%)
Jan 20, 2021 30.08 30.69 30.08 30.48 1,559,672 +0.21(+0.69%)
Jan 19, 2021 30.04 30.63 30.04 30.27 1,187,480 +0.51(+1.72%)
Jan 15, 2021 29.40 29.85 29.01 29.76 1,779,561 -0.05(-0.18%)
Jan 14, 2021 29.50 30.08 29.19 29.81 1,567,223 +0.53(+1.81%)
Jan 13, 2021 29.74 29.75 29.00 29.28 1,889,699 -0.22(-0.75%)
Jan 12, 2021 29.06 29.93 29.02 29.50 2,825,632 +0.71(+2.45%)
Jan 11, 2021 28.05 28.99 27.85 28.80 676,605 +0.40(+1.40%)
Jan 08, 2021 27.99 28.46 27.82 28.40 2,334,244 +0.61(+2.19%)
Jan 07, 2021 27.57 28.09 27.47 27.79 777,813 +0.39(+1.42%)
Jan 06, 2021 27.74 28.06 27.06 27.40 1,966,953 -0.36(-1.30%)
Jan 05, 2021 27.37 27.81 27.28 27.76 935,412 +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.