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, 2019 27.09 27.68 27.03 27.32 1,599,963 +0.28(+1.04%)
Dec 30, 2019 26.59 27.31 26.51 27.04 1,504,020 +0.45(+1.70%)
Dec 27, 2019 26.61 26.78 26.42 26.59 724,246 -0.03(-0.10%)
Dec 26, 2019 26.53 26.62 26.13 26.61 959,395 +0.09(+0.32%)
Dec 24, 2019 26.40 26.64 26.27 26.53 301,651 +0.11(+0.42%)
Dec 23, 2019 26.65 26.71 26.19 26.42 1,557,707 -0.17(-0.64%)
Dec 20, 2019 26.88 26.88 26.44 26.59 1,007,815 -0.05(-0.19%)
Dec 19, 2019 26.04 26.92 25.98 26.64 2,520,126 +0.38(+1.46%)
Dec 18, 2019 26.05 26.47 26.05 26.26 1,054,279 +0.21(+0.82%)
Dec 17, 2019 25.93 26.45 25.85 26.04 1,410,195 +0.21(+0.82%)
Dec 16, 2019 25.46 25.91 25.34 25.83 1,226,130 +0.55(+2.16%)
Dec 13, 2019 25.29 25.54 24.77 25.29 1,358,665 -0.12(-0.47%)
Dec 12, 2019 25.55 25.69 25.29 25.40 1,477,931 -0.30(-1.16%)
Dec 11, 2019 25.02 25.77 25.02 25.70 1,261,719 +0.64(+2.55%)
Dec 10, 2019 24.88 25.44 24.82 25.06 804,677 +0.22(+0.89%)
Dec 09, 2019 25.11 25.37 24.83 24.84 835,688 -0.27(-1.09%)
Dec 06, 2019 25.15 25.40 25.01 25.11 1,021,201 +0.03(+0.10%)
Dec 05, 2019 24.92 25.32 24.89 25.09 975,465 +0.20(+0.79%)
Dec 04, 2019 24.52 25.12 24.52 24.89 1,015,072 +0.53(+2.17%)
Dec 03, 2019 24.73 24.98 24.25 24.37 1,606,007 -0.87(-3.44%)
Dec 02, 2019 25.28 25.39 25.09 25.23 928,961 -0.14(-0.57%)
Nov 29, 2019 25.38 25.57 25.30 25.38 496,568 -0.07(-0.27%)
Nov 27, 2019 25.12 25.49 24.86 25.45 825,696 +0.28(+1.12%)
Nov 26, 2019 24.55 25.80 24.55 25.17 2,179,968 +0.55(+2.25%)
Nov 25, 2019 24.70 24.79 24.43 24.61 1,209,099 +0.26(+1.08%)
Nov 22, 2019 24.49 24.49 24.27 24.35 527,802 +0.03(+0.10%)
Nov 21, 2019 24.24 24.66 24.22 24.32 912,838 +0.00(+0.00%)
Nov 20, 2019 24.05 24.56 24.05 24.32 1,092,210 +0.17(+0.71%)
Nov 19, 2019 24.21 24.25 23.99 24.15 856,626 +0.06(+0.25%)
Nov 18, 2019 24.19 24.30 24.05 24.09 989,446 -0.09(-0.39%)
Nov 15, 2019 24.02 24.25 23.91 24.19 398,875 +0.21(+0.89%)
Nov 14, 2019 23.77 23.98 23.76 23.97 1,055,582 +0.21(+0.90%)
Nov 13, 2019 23.74 23.85 23.50 23.76 1,289,557 -0.03(-0.14%)
Nov 12, 2019 23.55 23.82 23.34 23.79 1,104,705 +0.35(+1.49%)
Nov 11, 2019 23.16 23.52 23.09 23.45 503,297 +0.12(+0.51%)
Nov 08, 2019 23.14 23.52 23.06 23.33 811,489 +0.17(+0.74%)
Nov 07, 2019 23.43 23.54 22.91 23.16 999,826 -0.03(-0.15%)
Nov 06, 2019 23.41 23.58 23.05 23.19 1,847,550 -0.37(-1.57%)
Nov 05, 2019 23.70 23.75 23.20 23.56 1,009,992 +0.00(+0.00%)
Nov 04, 2019 23.64 23.69 23.37 23.56 1,159,421 -0.01(-0.04%)
Nov 01, 2019 23.16 23.61 22.95 23.57 1,405,033 +0.60(+2.60%)
Oct 31, 2019 23.54 23.54 22.89 22.97 852,001 -0.20(-0.87%)
Oct 30, 2019 23.09 23.42 22.98 23.17 889,388 +0.02(+0.07%)
Oct 29, 2019 23.02 23.46 23.02 23.16 992,952 +0.00(+0.00%)
Oct 28, 2019 23.16 23.52 22.58 23.16 1,915,423 +0.14(+0.62%)
Oct 25, 2019 22.69 23.24 22.55 23.01 1,119,656 +0.19(+0.81%)
Oct 24, 2019 23.12 23.16 22.30 22.83 1,204,413 -0.27(-1.17%)
Oct 23, 2019 22.71 23.45 22.68 23.10 979,715 +0.29(+1.29%)
Oct 22, 2019 23.23 23.38 22.75 22.80 639,663 -0.37(-1.60%)
Oct 21, 2019 22.80 23.27 22.76 23.17 1,177,559 +0.45(+2.00%)
Oct 18, 2019 22.74 22.98 22.62 22.72 981,065 -0.13(-0.55%)
Oct 17, 2019 22.42 22.86 22.42 22.84 711,848 +0.44(+1.95%)
Oct 16, 2019 22.26 22.50 22.15 22.41 507,380 +0.12(+0.53%)
Oct 15, 2019 21.85 22.33 21.77 22.29 764,271 +0.56(+2.56%)
Oct 14, 2019 21.67 21.89 21.49 21.73 1,565,279 +0.03(+0.16%)
Oct 11, 2019 21.68 22.15 21.51 21.70 650,678 +0.13(+0.62%)
Oct 10, 2019 21.18 21.74 21.18 21.56 541,759 +0.24(+1.15%)
Oct 09, 2019 21.12 21.53 21.08 21.32 505,582 +0.33(+1.56%)
Oct 08, 2019 20.92 21.24 20.66 20.99 1,178,787 -0.01(-0.04%)
Oct 07, 2019 20.78 21.10 20.59 21.00 947,966 +0.12(+0.56%)
Oct 04, 2019 20.92 21.19 20.79 20.88 1,427,716 +0.01(+0.04%)
Oct 03, 2019 20.60 20.92 20.13 20.87 960,789 +0.39(+1.89%)
Oct 02, 2019 20.64 20.85 19.75 20.49 2,091,968 -0.53(-2.52%)
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.