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 (%)
Oct 31, 2016 10.86 10.89 10.51 10.65 1,100,736 -0.21(-1.90%)
Oct 28, 2016 11.06 11.06 10.75 10.86 994,787 -0.14(-1.25%)
Oct 27, 2016 11.03 11.16 10.99 10.99 1,051,497 -0.03(-0.31%)
Oct 26, 2016 10.92 11.13 10.72 11.03 854,817 +0.21(+1.90%)
Oct 25, 2016 10.68 10.92 10.68 10.82 1,554,500 +0.17(+1.61%)
Oct 24, 2016 10.44 10.75 10.44 10.65 569,399 +0.34(+3.33%)
Oct 21, 2016 10.17 10.60 10.10 10.31 592,726 +0.14(+1.35%)
Oct 20, 2016 10.24 10.31 10.13 10.17 333,216 -0.07(-0.67%)
Oct 19, 2016 10.07 10.31 9.962 10.24 692,354 +0.24(+2.41%)
Oct 18, 2016 10.03 10.03 9.962 9.997 368,597 +0.10(+1.04%)
Oct 17, 2016 9.997 10.03 9.859 9.894 383,804 -0.15(-1.51%)
Oct 14, 2016 9.962 10.27 9.914 10.04 397,736 -0.10(-1.01%)
Oct 13, 2016 10.31 10.33 10.04 10.15 789,604 -0.19(-1.86%)
Oct 12, 2016 10.47 10.56 10.33 10.34 376,713 -0.10(-0.92%)
Oct 11, 2016 10.65 10.66 10.35 10.44 411,800 -0.25(-2.31%)
Oct 10, 2016 10.78 10.81 10.66 10.68 217,475 +0.01(+0.13%)
Oct 07, 2016 10.81 10.81 10.65 10.67 272,502 -0.05(-0.45%)
Oct 06, 2016 10.72 10.82 10.67 10.72 308,634 +0.00(+0.00%)
Oct 05, 2016 10.62 10.79 10.62 10.72 346,711 +0.06(+0.58%)
Oct 04, 2016 10.73 10.73 10.48 10.66 284,535 +0.01(+0.13%)
Oct 03, 2016 10.72 10.80 10.59 10.64 396,890 -0.05(-0.51%)
Sep 30, 2016 10.48 10.75 10.37 10.70 459,728 +0.23(+2.23%)
Sep 29, 2016 10.49 10.65 10.42 10.46 363,091 -0.06(-0.59%)
Sep 28, 2016 10.41 10.54 10.31 10.53 416,711 +0.17(+1.66%)
Sep 27, 2016 10.30 10.38 10.24 10.35 404,086 +0.05(+0.53%)
Sep 26, 2016 10.62 10.64 10.18 10.30 1,256,084 -0.34(-3.23%)
Sep 23, 2016 10.71 10.71 10.57 10.64 557,928 -0.07(-0.64%)
Sep 22, 2016 10.82 11.00 10.68 10.71 526,002 -0.04(-0.38%)
Sep 21, 2016 10.68 10.86 10.65 10.75 394,807 +0.09(+0.84%)
Sep 20, 2016 10.79 10.79 10.65 10.66 233,142 -0.12(-1.15%)
Sep 19, 2016 10.79 11.05 10.76 10.79 313,498 +0.01(+0.06%)
Sep 16, 2016 10.88 10.92 10.66 10.78 568,658 -0.19(-1.75%)
Sep 15, 2016 10.88 10.98 10.79 10.97 326,074 +0.07(+0.63%)
Sep 14, 2016 10.81 11.03 10.77 10.90 565,622 +0.07(+0.63%)
Sep 13, 2016 10.94 10.99 10.69 10.83 551,041 -0.19(-1.74%)
Sep 12, 2016 10.77 11.09 10.65 11.03 469,507 +0.23(+2.16%)
Sep 09, 2016 10.97 11.02 10.79 10.79 767,767 -0.19(-1.75%)
Sep 08, 2016 10.88 11.13 10.82 10.99 914,942 +0.12(+1.07%)
Sep 07, 2016 10.72 10.92 10.68 10.87 884,695 +0.19(+1.74%)
Sep 06, 2016 10.78 10.85 10.65 10.68 496,297 +0.01(+0.06%)
Sep 02, 2016 10.64 10.68 10.68 10.68 425,438 +0.16(+1.57%)
Sep 01, 2016 10.74 10.74 10.44 10.51 705,111 -0.13(-1.23%)
Aug 31, 2016 10.82 10.85 10.57 10.64 591,787 -0.18(-1.65%)
Aug 30, 2016 10.93 10.93 10.76 10.82 556,241 -0.05(-0.51%)
Aug 29, 2016 10.83 10.95 10.70 10.88 848,256 +0.02(+0.19%)
Aug 26, 2016 11.03 11.05 10.82 10.86 560,944 -0.16(-1.50%)
Aug 25, 2016 11.05 11.17 10.98 11.02 621,794 -0.03(-0.25%)
Aug 24, 2016 11.17 11.21 11.01 11.05 555,259 -0.08(-0.74%)
Aug 23, 2016 11.11 11.16 11.03 11.13 509,305 +0.01(+0.06%)
Aug 22, 2016 11.16 11.16 11.05 11.12 402,424 -0.02(-0.18%)
Aug 19, 2016 11.13 11.16 11.05 11.14 549,876 +0.01(+0.12%)
Aug 18, 2016 11.10 11.14 11.04 11.13 526,103 +0.08(+0.68%)
Aug 17, 2016 11.07 11.10 10.98 11.05 469,094 +0.02(+0.19%)
Aug 16, 2016 11.04 11.11 11.03 11.03 534,948 -0.01(-0.06%)
Aug 15, 2016 10.99 11.10 10.95 11.04 628,464 +0.03(+0.25%)
Aug 12, 2016 10.99 11.08 10.88 11.01 779,554 -0.02(-0.19%)
Aug 11, 2016 10.81 11.14 10.77 11.03 997,459 +0.20(+1.84%)
Aug 10, 2016 11.11 11.15 10.76 10.83 2,245,212 -0.26(-2.32%)
Aug 09, 2016 11.15 11.17 11.01 11.09 978,451 -0.05(-0.47%)
Aug 08, 2016 11.17 11.19 10.99 11.15 1,257,976 +0.02(+0.18%)
Aug 05, 2016 11.17 11.31 11.03 11.13 682,978 +0.00(+0.00%)
Aug 04, 2016 11.17 11.23 11.01 11.13 745,362 -0.03(-0.24%)
Aug 03, 2016 11.12 11.21 11.07 11.15 855,146 +0.05(+0.42%)
Aug 02, 2016 11.30 11.34 11.07 11.11 3,210,263 -0.17(-1.52%)
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.