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 (%)
Jan 29, 2021 28.89 28.95 28.01 28.48 1,183,971 -0.49(-1.71%)
Jan 28, 2021 28.11 29.14 27.86 28.98 1,300,657 +1.18(+4.26%)
Jan 27, 2021 28.12 28.34 27.52 27.79 3,233,409 -0.81(-2.84%)
Jan 26, 2021 29.91 30.01 28.52 28.61 1,850,125 -0.53(-1.82%)
Jan 25, 2021 29.48 29.66 28.92 29.14 1,156,566 -0.34(-1.17%)
Jan 22, 2021 29.86 30.04 29.30 29.48 1,074,524 -0.62(-2.05%)
Jan 21, 2021 30.71 30.71 30.01 30.10 1,489,104 -0.37(-1.20%)
Jan 20, 2021 30.06 30.67 30.06 30.46 1,560,385 +0.21(+0.69%)
Jan 19, 2021 30.03 30.62 30.03 30.26 1,188,023 +0.51(+1.72%)
Jan 15, 2021 29.39 29.83 28.99 29.74 1,780,375 -0.05(-0.18%)
Jan 14, 2021 29.49 30.06 29.18 29.80 1,567,940 +0.53(+1.81%)
Jan 13, 2021 29.73 29.74 28.99 29.27 1,890,563 -0.22(-0.75%)
Jan 12, 2021 29.05 29.91 29.00 29.49 2,826,924 +0.71(+2.45%)
Jan 11, 2021 28.04 28.98 27.84 28.78 676,915 +0.40(+1.40%)
Jan 08, 2021 27.98 28.45 27.81 28.39 2,335,312 +0.61(+2.19%)
Jan 07, 2021 27.56 28.08 27.45 27.78 778,169 +0.39(+1.42%)
Jan 06, 2021 27.73 28.05 27.05 27.39 1,967,852 -0.36(-1.30%)
Jan 05, 2021 27.36 27.79 27.26 27.75 935,840 +0.29(+1.06%)
Jan 04, 2021 27.89 27.89 26.84 27.46 1,641,931 -0.29(-1.05%)
Dec 31, 2020 27.75 27.75 27.75 472,072 +0.02(+0.06%)
Dec 30, 2020 27.72 28.27 27.63 27.73 472,072 +0.14(+0.51%)
Dec 29, 2020 27.92 27.99 27.58 27.59 708,916 -0.16(-0.57%)
Dec 28, 2020 27.88 28.00 27.66 27.75 787,293 +0.07(+0.26%)
Dec 24, 2020 27.68 27.90 27.36 27.68 397,791 -0.02(-0.06%)
Dec 23, 2020 27.56 28.02 27.42 27.70 740,312 +0.35(+1.29%)
Dec 22, 2020 27.26 27.65 26.90 27.34 1,543,125 +0.12(+0.45%)
Dec 21, 2020 26.86 27.35 26.58 27.22 2,515,706 -0.01(-0.03%)
Dec 18, 2020 27.44 27.44 26.96 27.23 1,992,017 -0.26(-0.96%)
Dec 17, 2020 27.30 27.58 27.16 27.49 1,541,207 +0.22(+0.81%)
Dec 16, 2020 26.89 27.45 26.72 27.27 1,636,415 +0.54(+2.01%)
Dec 15, 2020 26.19 26.76 26.18 26.73 982,058 +0.79(+3.03%)
Dec 14, 2020 26.28 26.40 25.84 25.95 1,299,285 -0.21(-0.81%)
Dec 11, 2020 25.98 26.46 25.93 26.16 708,116 -0.07(-0.27%)
Dec 10, 2020 26.48 26.48 25.64 26.23 2,340,492 -0.25(-0.93%)
Dec 09, 2020 26.48 26.64 26.20 26.48 2,228,173 +0.19(+0.74%)
Dec 08, 2020 25.86 26.32 25.86 26.28 1,516,424 +0.39(+1.50%)
Dec 07, 2020 25.79 26.26 25.79 25.90 1,359,320 +0.24(+0.93%)
Dec 04, 2020 25.58 25.73 25.43 25.66 1,224,871 +0.23(+0.90%)
Dec 03, 2020 25.53 25.83 25.33 25.43 871,283 -0.04(-0.17%)
Dec 02, 2020 25.36 25.68 25.19 25.47 1,509,319 +0.17(+0.66%)
Dec 01, 2020 25.38 25.68 25.06 25.30 1,165,097 +0.23(+0.92%)
Nov 30, 2020 25.21 25.29 24.82 25.08 1,772,000 -0.19(-0.77%)
Nov 27, 2020 25.53 25.62 25.21 25.27 1,304,860 -0.12(-0.49%)
Nov 25, 2020 25.27 25.50 25.01 25.39 633,566 +0.06(+0.24%)
Nov 24, 2020 24.86 25.60 24.67 25.33 1,767,309 +0.83(+3.39%)
Nov 23, 2020 24.79 25.24 24.48 24.50 1,401,494 -0.16(-0.64%)
Nov 20, 2020 25.34 25.34 24.48 24.66 1,734,715 +0.12(+0.50%)
Nov 19, 2020 24.62 24.73 24.33 24.54 2,191,902 -0.14(-0.57%)
Nov 18, 2020 25.30 25.52 24.63 24.68 1,060,997 -0.59(-2.34%)
Nov 17, 2020 25.04 25.29 24.65 25.27 2,201,993 +0.16(+0.63%)
Nov 16, 2020 25.00 25.22 24.48 25.11 1,235,758 +0.57(+2.34%)
Nov 13, 2020 24.45 24.69 24.18 24.54 1,004,166 +0.32(+1.31%)
Nov 12, 2020 24.36 24.48 24.05 24.22 1,573,751 -0.24(-0.97%)
Nov 11, 2020 24.89 24.92 24.25 24.46 878,961 -0.25(-1.00%)
Nov 10, 2020 24.26 24.83 23.99 24.70 910,502 +0.29(+1.19%)
Nov 09, 2020 24.88 25.38 24.26 24.41 1,660,902 +0.52(+2.18%)
Nov 06, 2020 24.36 24.36 23.58 23.89 773,429 -0.06(-0.26%)
Nov 05, 2020 23.79 24.79 23.60 23.95 1,999,384 +0.80(+3.48%)
Nov 04, 2020 22.18 23.38 22.18 23.15 1,928,574 +0.99(+4.46%)
Nov 03, 2020 22.62 22.80 22.08 22.16 1,305,160 -0.04(-0.20%)
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.