The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 26.99 26.99 26.69 26.77 0 -0.29(-1.06%)
Oct 30, 2013 26.76 27.07 26.43 27.06 0 +0.29(+1.07%)
Oct 29, 2013 26.19 26.91 25.80 26.77 0 +0.48(+1.81%)
Oct 28, 2013 25.93 26.70 25.81 26.30 0 +0.44(+1.71%)
Oct 25, 2013 26.12 26.33 25.69 25.86 0 -0.14(-0.53%)
Oct 24, 2013 26.22 26.38 25.92 26.00 0 -0.28(-1.05%)
Oct 23, 2013 26.51 26.84 25.95 26.27 0 -0.57(-2.13%)
Oct 22, 2013 26.50 27.06 26.16 26.84 0 +0.52(+1.97%)
Oct 21, 2013 27.36 27.54 26.16 26.32 0 -1.01(-3.71%)
Oct 18, 2013 26.51 27.60 26.38 27.34 662,517 +0.54(+2.00%)
Oct 17, 2013 26.71 27.16 26.42 26.80 0 -0.02(-0.06%)
Oct 16, 2013 25.95 26.84 25.70 26.82 0 +0.96(+3.72%)
Oct 15, 2013 25.74 26.02 25.38 25.86 0 +0.09(+0.34%)
Oct 14, 2013 24.82 25.98 24.51 25.77 0 +0.72(+2.87%)
Oct 11, 2013 24.44 25.35 24.19 25.05 0 +0.90(+3.73%)
Oct 10, 2013 23.81 24.36 23.45 24.15 0 +0.66(+2.80%)
Oct 09, 2013 23.74 23.81 23.01 23.49 0 -0.23(-0.95%)
Oct 08, 2013 23.76 23.85 23.54 23.72 0 -0.16(-0.69%)
Oct 07, 2013 23.54 24.16 23.17 23.88 0 +0.38(+1.62%)
Oct 04, 2013 23.36 24.39 22.86 23.50 0 +0.23(+1.00%)
Oct 03, 2013 22.36 23.32 22.17 23.27 0 +0.93(+4.15%)
Oct 02, 2013 22.10 22.40 22.06 22.34 0 +0.10(+0.43%)
Oct 01, 2013 22.38 22.73 22.08 22.25 0 -0.71(-3.09%)
Sep 27, 2013 22.95 23.16 22.62 22.96 0 -0.10(-0.45%)
Sep 26, 2013 22.66 23.08 22.50 23.06 0 +0.52(+2.30%)
Sep 25, 2013 22.07 22.56 21.97 22.54 0 +0.55(+2.52%)
Sep 24, 2013 21.88 22.13 21.79 21.99 0 +0.11(+0.51%)
Sep 23, 2013 21.73 22.01 21.60 21.87 0 +0.11(+0.52%)
Sep 20, 2013 22.55 22.55 21.73 21.76 0 -0.52(-2.33%)
Sep 19, 2013 22.86 22.92 22.18 22.28 0 -0.50(-2.20%)
Sep 18, 2013 22.82 23.07 22.60 22.78 0 -0.01(-0.04%)
Sep 17, 2013 22.79 22.86 22.14 22.79 0 +0.42(+1.90%)
Sep 16, 2013 22.50 22.48 22.00 22.37 0 +0.02(+0.08%)
Sep 13, 2013 22.25 22.45 22.17 22.35 0 +0.10(+0.47%)
Sep 12, 2013 22.08 22.39 21.78 22.25 0 +0.23(+1.06%)
Sep 11, 2013 21.92 22.25 21.81 22.01 0 -0.03(-0.12%)
Sep 10, 2013 22.03 22.44 21.96 22.04 0 +0.07(+0.31%)
Sep 09, 2013 21.73 22.31 21.73 21.97 0 +0.28(+1.28%)
Sep 06, 2013 22.26 22.26 21.69 21.69 0 -0.40(-1.80%)
Sep 05, 2013 21.77 22.20 21.76 22.09 0 +0.34(+1.55%)
Sep 04, 2013 21.91 22.49 21.71 21.75 0 -0.23(-1.02%)
Sep 03, 2013 22.93 22.93 21.90 21.98 0 -0.69(-3.06%)
Aug 30, 2013 22.92 23.06 22.60 22.67 0 -0.16(-0.72%)
Aug 29, 2013 22.50 22.94 22.50 22.83 0 +0.19(+0.86%)
Aug 28, 2013 22.12 22.83 22.12 22.64 0 +0.54(+2.45%)
Aug 27, 2013 22.77 23.07 22.08 22.10 0 -1.02(-4.42%)
Aug 26, 2013 22.97 23.38 22.82 23.12 0 +0.15(+0.64%)
Aug 23, 2013 23.11 23.46 22.90 22.97 0 +0.02(+0.08%)
Aug 22, 2013 22.34 23.41 22.34 22.96 0 +0.73(+3.27%)
Aug 21, 2013 21.74 22.35 21.74 22.23 0 +0.23(+1.02%)
Aug 20, 2013 21.54 22.10 21.54 22.00 0 +0.57(+2.67%)
Aug 19, 2013 22.12 22.31 21.35 21.43 0 -0.82(-3.70%)
Aug 16, 2013 22.52 22.73 21.99 22.25 0 -0.23(-1.04%)
Aug 15, 2013 22.89 23.08 22.19 22.49 650,715 -0.78(-3.35%)
Aug 14, 2013 22.99 23.62 22.99 23.27 0 -0.10(-0.44%)
Aug 13, 2013 23.25 23.47 23.21 23.37 229,834 +0.06(+0.26%)
Aug 12, 2013 23.19 23.74 23.19 23.31 372,877 -0.11(-0.48%)
Aug 09, 2013 23.52 23.70 22.96 23.42 770,938 -0.14(-0.59%)
Aug 08, 2013 23.68 24.13 23.30 23.56 1,200,393 -0.67(-2.75%)
Aug 07, 2013 24.42 24.46 23.78 24.23 959,470 -0.29(-1.17%)
Aug 06, 2013 24.88 25.20 24.51 24.51 513,434 -0.16(-0.63%)
Aug 05, 2013 24.73 24.94 24.42 24.67 281,578 -0.02(-0.07%)
Aug 02, 2013 24.98 25.15 24.56 24.69 429,859 -0.26(-1.04%)
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.