The Carlyle Group (NQ: CG )

42.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.36 38.04 37.36 37.92 1,380,423 +0.25(+0.67%)
Apr 29, 2021 37.85 38.17 37.05 37.67 2,023,700 -0.13(-0.34%)
Apr 28, 2021 37.36 37.91 37.30 37.80 1,859,590 +0.43(+1.15%)
Apr 27, 2021 37.04 37.51 36.97 37.37 925,538 +0.40(+1.09%)
Apr 26, 2021 37.12 37.19 36.76 36.96 1,456,396 +0.04(+0.12%)
Apr 23, 2021 35.82 36.94 35.80 36.92 1,253,652 +1.16(+3.23%)
Apr 22, 2021 35.49 36.48 35.32 35.76 1,715,134 +0.46(+1.31%)
Apr 21, 2021 34.83 35.41 34.83 35.30 1,272,808 +0.38(+1.09%)
Apr 20, 2021 35.42 35.52 34.65 34.92 802,073 -0.49(-1.38%)
Apr 19, 2021 35.34 35.55 35.16 35.41 1,175,404 +0.12(+0.33%)
Apr 16, 2021 34.89 35.39 34.74 35.29 928,793 +0.60(+1.72%)
Apr 15, 2021 34.53 34.81 34.46 34.70 784,166 +0.04(+0.10%)
Apr 14, 2021 34.03 35.17 34.03 34.66 1,436,405 +0.51(+1.48%)
Apr 13, 2021 33.91 34.21 33.51 34.16 1,180,699 +0.37(+1.11%)
Apr 12, 2021 33.76 33.82 33.55 33.78 1,232,743 -0.01(-0.03%)
Apr 09, 2021 34.31 34.31 33.59 33.79 892,010 +0.05(+0.16%)
Apr 08, 2021 34.05 34.18 33.63 33.74 945,293 -0.04(-0.13%)
Apr 07, 2021 33.25 33.80 33.17 33.78 1,145,791 +0.62(+1.88%)
Apr 06, 2021 33.44 33.44 33.09 33.16 1,584,688 -0.20(-0.59%)
Apr 05, 2021 33.50 33.88 33.29 33.36 1,211,260 +0.12(+0.35%)
Apr 01, 2021 32.94 33.29 32.71 33.24 1,012,370 +0.56(+1.71%)
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%)
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.