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 (%)
Oct 31, 2016 10.86 10.89 10.52 10.65 1,100,233 -0.21(-1.90%)
Oct 28, 2016 11.07 11.07 10.76 10.86 994,332 -0.14(-1.25%)
Oct 27, 2016 11.03 11.17 11.00 11.00 1,051,016 -0.03(-0.31%)
Oct 26, 2016 10.93 11.14 10.72 11.03 854,426 +0.21(+1.90%)
Oct 25, 2016 10.69 10.93 10.69 10.83 1,553,789 +0.17(+1.61%)
Oct 24, 2016 10.45 10.76 10.45 10.65 569,139 +0.34(+3.33%)
Oct 21, 2016 10.17 10.61 10.10 10.31 592,455 +0.14(+1.35%)
Oct 20, 2016 10.24 10.31 10.14 10.17 333,063 -0.07(-0.67%)
Oct 19, 2016 10.07 10.31 9.967 10.24 692,038 +0.24(+2.41%)
Oct 18, 2016 10.04 10.04 9.967 10.00 368,429 +0.10(+1.04%)
Oct 17, 2016 10.00 10.04 9.864 9.898 383,629 -0.15(-1.50%)
Oct 14, 2016 9.967 10.28 9.919 10.05 397,554 -0.10(-1.02%)
Oct 13, 2016 10.31 10.33 10.04 10.15 789,243 -0.19(-1.86%)
Oct 12, 2016 10.48 10.57 10.33 10.34 376,541 -0.10(-0.92%)
Oct 11, 2016 10.65 10.67 10.35 10.44 411,612 -0.25(-2.32%)
Oct 10, 2016 10.78 10.82 10.67 10.69 217,376 +0.01(+0.13%)
Oct 07, 2016 10.81 10.81 10.65 10.67 272,377 -0.05(-0.45%)
Oct 06, 2016 10.72 10.83 10.67 10.72 308,493 +0.00(+0.00%)
Oct 05, 2016 10.62 10.79 10.62 10.72 346,552 +0.06(+0.58%)
Oct 04, 2016 10.74 10.74 10.48 10.66 284,405 +0.01(+0.13%)
Oct 03, 2016 10.73 10.81 10.59 10.65 396,709 -0.05(-0.51%)
Sep 30, 2016 10.48 10.76 10.38 10.70 459,518 +0.23(+2.23%)
Sep 29, 2016 10.50 10.65 10.42 10.47 362,925 -0.06(-0.59%)
Sep 28, 2016 10.41 10.55 10.31 10.53 416,521 +0.17(+1.66%)
Sep 27, 2016 10.30 10.39 10.24 10.36 403,901 +0.06(+0.53%)
Sep 26, 2016 10.62 10.65 10.19 10.30 1,255,510 -0.34(-3.23%)
Sep 23, 2016 10.72 10.72 10.58 10.65 557,673 -0.07(-0.64%)
Sep 22, 2016 10.83 11.00 10.69 10.72 525,762 -0.04(-0.38%)
Sep 21, 2016 10.69 10.86 10.65 10.76 394,627 +0.09(+0.84%)
Sep 20, 2016 10.80 10.80 10.66 10.67 233,036 -0.12(-1.15%)
Sep 19, 2016 10.79 11.06 10.76 10.79 313,355 +0.01(+0.06%)
Sep 16, 2016 10.89 10.93 10.66 10.78 568,398 -0.19(-1.75%)
Sep 15, 2016 10.88 10.98 10.80 10.98 325,925 +0.07(+0.63%)
Sep 14, 2016 10.82 11.04 10.77 10.91 565,363 +0.07(+0.63%)
Sep 13, 2016 10.95 10.99 10.70 10.84 550,789 -0.19(-1.74%)
Sep 12, 2016 10.78 11.09 10.65 11.03 469,293 +0.23(+2.16%)
Sep 09, 2016 10.97 11.03 10.80 10.80 767,416 -0.19(-1.75%)
Sep 08, 2016 10.89 11.14 10.83 10.99 914,523 +0.12(+1.07%)
Sep 07, 2016 10.72 10.92 10.68 10.87 884,291 +0.19(+1.74%)
Sep 06, 2016 10.78 10.85 10.65 10.69 496,070 +0.01(+0.06%)
Sep 02, 2016 10.65 10.68 10.68 10.68 425,244 +0.16(+1.57%)
Sep 01, 2016 10.74 10.74 10.45 10.52 704,789 -0.13(-1.23%)
Aug 31, 2016 10.83 10.85 10.58 10.65 591,517 -0.18(-1.65%)
Aug 30, 2016 10.94 10.94 10.76 10.83 555,987 -0.05(-0.51%)
Aug 29, 2016 10.83 10.95 10.71 10.88 847,868 +0.02(+0.19%)
Aug 26, 2016 11.03 11.05 10.83 10.86 560,688 -0.16(-1.50%)
Aug 25, 2016 11.06 11.18 10.98 11.03 621,509 -0.03(-0.25%)
Aug 24, 2016 11.18 11.22 11.02 11.05 555,005 -0.08(-0.74%)
Aug 23, 2016 11.11 11.17 11.03 11.14 509,072 +0.01(+0.06%)
Aug 22, 2016 11.17 11.17 11.06 11.13 402,240 -0.02(-0.18%)
Aug 19, 2016 11.14 11.17 11.05 11.15 549,625 +0.01(+0.12%)
Aug 18, 2016 11.10 11.15 11.05 11.14 525,862 +0.08(+0.68%)
Aug 17, 2016 11.07 11.10 10.98 11.06 468,880 +0.02(+0.19%)
Aug 16, 2016 11.05 11.11 11.04 11.04 534,703 -0.01(-0.06%)
Aug 15, 2016 11.00 11.10 10.96 11.05 628,177 +0.03(+0.25%)
Aug 12, 2016 11.00 11.08 10.89 11.02 779,197 -0.02(-0.19%)
Aug 11, 2016 10.81 11.15 10.78 11.04 997,003 +0.20(+1.84%)
Aug 10, 2016 11.12 11.15 10.76 10.84 2,244,186 -0.26(-2.32%)
Aug 09, 2016 11.16 11.18 11.02 11.10 978,003 -0.05(-0.47%)
Aug 08, 2016 11.17 11.20 10.99 11.15 1,257,401 +0.02(+0.18%)
Aug 05, 2016 11.17 11.32 11.04 11.13 682,665 +0.00(+0.00%)
Aug 04, 2016 11.17 11.24 11.01 11.13 745,021 -0.03(-0.24%)
Aug 03, 2016 11.12 11.22 11.07 11.16 854,755 +0.05(+0.42%)
Aug 02, 2016 11.30 11.35 11.07 11.11 3,208,796 -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.