The Carlyle Group (NQ: CG )

44.34 +2.02 (+4.77%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 15.14 15.28 15.28 15.28 626,006 +0.09(+0.59%)
Dec 30, 2014 14.77 15.21 14.73 15.19 847,378 +0.32(+2.17%)
Dec 29, 2014 14.90 15.14 14.72 14.87 583,870 -0.09(-0.59%)
Dec 26, 2014 14.96 15.14 14.86 14.96 505,753 +0.01(+0.07%)
Dec 24, 2014 15.07 14.95 14.95 14.95 573,464 -0.22(-1.43%)
Dec 23, 2014 14.87 15.21 14.87 15.17 956,291 +0.24(+1.60%)
Dec 22, 2014 15.14 15.44 14.73 14.93 834,858 -0.33(-2.15%)
Dec 19, 2014 15.01 15.40 14.93 15.26 1,244,944 +0.24(+1.63%)
Dec 18, 2014 14.81 15.03 14.63 15.01 1,244,427 +0.40(+2.74%)
Dec 17, 2014 14.19 14.64 14.01 14.61 1,001,215 +0.42(+2.94%)
Dec 16, 2014 14.45 14.49 14.17 14.19 848,369 -0.12(-0.85%)
Dec 15, 2014 14.82 14.97 14.20 14.32 1,190,500 -0.40(-2.72%)
Dec 12, 2014 14.92 14.96 14.47 14.72 1,230,563 -0.45(-2.97%)
Dec 11, 2014 14.97 15.31 14.65 15.17 801,546 +0.21(+1.37%)
Dec 10, 2014 15.43 15.44 14.89 14.96 986,742 -0.47(-3.03%)
Dec 09, 2014 15.28 15.51 15.07 15.43 556,055 -0.14(-0.93%)
Dec 08, 2014 15.95 15.95 15.31 15.57 941,999 -0.39(-2.44%)
Dec 05, 2014 15.92 16.15 15.74 15.96 938,202 +0.09(+0.56%)
Dec 04, 2014 15.57 15.97 15.46 15.87 862,518 +0.06(+0.39%)
Dec 03, 2014 15.41 15.94 15.29 15.81 808,063 +0.41(+2.63%)
Dec 02, 2014 15.16 15.71 15.16 15.41 732,269 +0.16(+1.02%)
Dec 01, 2014 15.78 16.03 14.84 15.25 1,787,346 -0.66(-4.16%)
Nov 28, 2014 16.06 16.13 15.64 15.91 823,448 -0.23(-1.45%)
Nov 26, 2014 16.28 16.14 16.14 16.14 602,255 -0.10(-0.62%)
Nov 25, 2014 16.31 16.48 16.12 16.24 667,729 -0.13(-0.78%)
Nov 24, 2014 16.67 16.76 16.30 16.37 1,113,403 -0.19(-1.14%)
Nov 21, 2014 16.39 16.62 16.27 16.56 1,399,507 +0.33(+2.06%)
Nov 20, 2014 16.37 16.48 16.20 16.23 784,700 -0.17(-1.05%)
Nov 19, 2014 16.44 16.56 16.28 16.40 987,318 +0.03(+0.17%)
Nov 18, 2014 16.59 16.75 16.36 16.37 978,830 -0.22(-1.34%)
Nov 17, 2014 16.45 16.61 16.34 16.59 970,013 +0.14(+0.88%)
Nov 14, 2014 16.58 16.69 16.34 16.45 798,345 -0.05(-0.30%)
Nov 13, 2014 16.29 16.64 16.23 16.50 947,388 +0.17(+1.02%)
Nov 12, 2014 16.39 16.67 16.07 16.33 999,585 +0.16(+0.96%)
Nov 11, 2014 16.15 16.28 15.86 16.18 580,034 +0.03(+0.17%)
Nov 10, 2014 16.20 16.39 15.77 16.15 1,771,331 +0.07(+0.41%)
Nov 07, 2014 16.61 16.62 15.84 16.08 1,223,995 +0.38(+2.41%)
Nov 06, 2014 15.85 16.07 15.56 15.71 563,467 -0.09(-0.60%)
Nov 05, 2014 16.13 16.13 15.65 15.80 636,426 +0.00(+0.00%)
Nov 04, 2014 15.53 15.96 15.53 15.80 889,891 +0.27(+1.71%)
Nov 03, 2014 15.17 15.95 15.17 15.53 980,452 +0.19(+1.26%)
Oct 31, 2014 15.53 15.61 15.18 15.34 1,086,513 +0.11(+0.73%)
Oct 30, 2014 15.50 15.56 15.03 15.23 1,199,686 -0.61(-3.84%)
Oct 29, 2014 16.18 16.47 15.61 15.84 1,540,616 -0.65(-3.92%)
Oct 28, 2014 16.56 16.93 16.30 16.49 719,421 +0.01(+0.07%)
Oct 27, 2014 16.59 16.82 16.32 16.47 402,155 -0.35(-2.07%)
Oct 24, 2014 16.44 16.94 16.44 16.82 419,570 +0.40(+2.42%)
Oct 23, 2014 16.42 16.70 16.28 16.42 425,429 +0.19(+1.19%)
Oct 22, 2014 16.74 16.74 16.16 16.23 582,746 -0.32(-1.90%)
Oct 21, 2014 16.19 16.56 16.03 16.55 456,645 +0.52(+3.28%)
Oct 20, 2014 15.63 16.04 15.58 16.02 504,041 +0.39(+2.47%)
Oct 17, 2014 15.52 15.81 15.45 15.63 293,944 +0.34(+2.20%)
Oct 16, 2014 14.88 15.38 14.68 15.30 714,193 +0.03(+0.18%)
Oct 15, 2014 14.69 15.30 14.56 15.27 1,394,869 -0.01(-0.07%)
Oct 14, 2014 15.21 15.53 14.87 15.28 892,421 +0.22(+1.47%)
Oct 13, 2014 15.47 15.65 15.02 15.06 829,513 -0.48(-3.06%)
Oct 10, 2014 15.72 15.99 15.47 15.53 754,742 -0.22(-1.37%)
Oct 09, 2014 16.15 16.20 15.71 15.75 582,929 -0.54(-3.29%)
Oct 08, 2014 16.23 16.33 15.75 16.29 544,727 +0.06(+0.34%)
Oct 07, 2014 16.82 16.96 16.19 16.23 578,807 -0.43(-2.55%)
Oct 06, 2014 16.55 16.78 16.45 16.66 349,279 +0.20(+1.24%)
Oct 03, 2014 16.29 16.64 16.17 16.45 520,995 +0.27(+1.67%)
Oct 02, 2014 16.08 16.25 15.52 16.18 1,076,248 -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.