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 (%)
Dec 31, 2014 15.15 15.29 15.29 15.29 625,720 +0.09(+0.59%)
Dec 30, 2014 14.77 15.21 14.74 15.20 846,991 +0.32(+2.17%)
Dec 29, 2014 14.91 15.15 14.72 14.88 583,603 -0.09(-0.59%)
Dec 26, 2014 14.97 15.15 14.87 14.97 505,522 +0.01(+0.07%)
Dec 24, 2014 15.07 14.96 14.96 14.96 573,202 -0.22(-1.43%)
Dec 23, 2014 14.88 15.22 14.88 15.17 955,854 +0.24(+1.60%)
Dec 22, 2014 15.15 15.45 14.73 14.93 834,476 -0.33(-2.15%)
Dec 19, 2014 15.01 15.41 14.93 15.26 1,244,375 +0.24(+1.63%)
Dec 18, 2014 14.82 15.04 14.64 15.02 1,243,858 +0.40(+2.74%)
Dec 17, 2014 14.20 14.65 14.02 14.62 1,000,757 +0.42(+2.94%)
Dec 16, 2014 14.46 14.49 14.17 14.20 847,982 -0.12(-0.85%)
Dec 15, 2014 14.82 14.97 14.20 14.32 1,189,955 -0.40(-2.72%)
Dec 12, 2014 14.92 14.96 14.48 14.72 1,230,000 -0.45(-2.97%)
Dec 11, 2014 14.98 15.31 14.66 15.17 801,179 +0.21(+1.37%)
Dec 10, 2014 15.43 15.45 14.90 14.97 986,291 -0.47(-3.03%)
Dec 09, 2014 15.29 15.52 15.08 15.43 555,801 -0.14(-0.93%)
Dec 08, 2014 15.96 15.96 15.31 15.58 941,568 -0.39(-2.44%)
Dec 05, 2014 15.92 16.16 15.75 15.97 937,773 +0.09(+0.56%)
Dec 04, 2014 15.57 15.97 15.47 15.88 862,124 +0.06(+0.39%)
Dec 03, 2014 15.41 15.95 15.30 15.82 807,694 +0.41(+2.63%)
Dec 02, 2014 15.17 15.71 15.17 15.41 731,935 +0.16(+1.02%)
Dec 01, 2014 15.79 16.04 14.85 15.26 1,786,529 -0.66(-4.16%)
Nov 28, 2014 16.06 16.14 15.65 15.92 823,071 -0.23(-1.45%)
Nov 26, 2014 16.29 16.15 16.15 16.15 601,979 -0.10(-0.62%)
Nov 25, 2014 16.32 16.49 16.13 16.25 667,424 -0.13(-0.78%)
Nov 24, 2014 16.68 16.76 16.31 16.38 1,112,894 -0.19(-1.14%)
Nov 21, 2014 16.40 16.62 16.27 16.57 1,398,868 +0.33(+2.05%)
Nov 20, 2014 16.37 16.49 16.21 16.24 784,341 -0.17(-1.05%)
Nov 19, 2014 16.45 16.57 16.29 16.41 986,867 +0.03(+0.17%)
Nov 18, 2014 16.60 16.76 16.36 16.38 978,383 -0.22(-1.34%)
Nov 17, 2014 16.46 16.62 16.35 16.60 969,570 +0.14(+0.88%)
Nov 14, 2014 16.59 16.70 16.35 16.46 797,980 -0.05(-0.30%)
Nov 13, 2014 16.30 16.65 16.24 16.51 946,955 +0.17(+1.02%)
Nov 12, 2014 16.40 16.68 16.07 16.34 999,128 +0.16(+0.96%)
Nov 11, 2014 16.16 16.29 15.86 16.19 579,769 +0.03(+0.17%)
Nov 10, 2014 16.21 16.40 15.78 16.16 1,770,521 +0.07(+0.41%)
Nov 07, 2014 16.62 16.63 15.85 16.09 1,223,436 +0.38(+2.41%)
Nov 06, 2014 15.86 16.08 15.57 15.71 563,209 -0.09(-0.60%)
Nov 05, 2014 16.13 16.13 15.65 15.81 636,135 +0.00(+0.00%)
Nov 04, 2014 15.54 15.97 15.54 15.81 889,485 +0.27(+1.71%)
Nov 03, 2014 15.18 15.96 15.18 15.54 980,004 +0.19(+1.26%)
Oct 31, 2014 15.54 15.62 15.18 15.35 1,086,017 +0.11(+0.73%)
Oct 30, 2014 15.51 15.57 15.04 15.24 1,199,137 -0.61(-3.84%)
Oct 29, 2014 16.18 16.48 15.62 15.85 1,539,912 -0.65(-3.92%)
Oct 28, 2014 16.57 16.93 16.31 16.49 719,092 +0.01(+0.07%)
Oct 27, 2014 16.60 16.83 16.33 16.48 401,971 -0.35(-2.07%)
Oct 24, 2014 16.45 16.95 16.45 16.83 419,378 +0.40(+2.42%)
Oct 23, 2014 16.43 16.71 16.29 16.43 425,235 +0.19(+1.19%)
Oct 22, 2014 16.75 16.75 16.17 16.24 582,480 -0.32(-1.90%)
Oct 21, 2014 16.20 16.56 16.04 16.55 456,436 +0.53(+3.28%)
Oct 20, 2014 15.64 16.05 15.59 16.03 503,811 +0.39(+2.47%)
Oct 17, 2014 15.53 15.82 15.45 15.64 293,810 +0.34(+2.20%)
Oct 16, 2014 14.89 15.39 14.68 15.30 713,867 +0.03(+0.18%)
Oct 15, 2014 14.70 15.31 14.56 15.28 1,394,232 -0.01(-0.07%)
Oct 14, 2014 15.22 15.54 14.87 15.29 892,013 +0.22(+1.47%)
Oct 13, 2014 15.48 15.65 15.02 15.07 829,134 -0.48(-3.06%)
Oct 10, 2014 15.73 16.00 15.48 15.54 754,398 -0.22(-1.37%)
Oct 09, 2014 16.16 16.21 15.71 15.76 582,663 -0.54(-3.29%)
Oct 08, 2014 16.24 16.34 15.76 16.29 544,478 +0.06(+0.34%)
Oct 07, 2014 16.82 16.97 16.20 16.24 578,542 -0.43(-2.55%)
Oct 06, 2014 16.55 16.79 16.46 16.66 349,120 +0.20(+1.24%)
Oct 03, 2014 16.30 16.65 16.18 16.46 520,757 +0.27(+1.67%)
Oct 02, 2014 16.09 16.26 15.53 16.19 1,075,756 -0.03(-0.17%)
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.