Skip to main content

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 (%)
May 31, 2023 26.77 26.83 26.09 26.16 5,285,257 -0.71(-2.63%)
May 30, 2023 26.85 26.99 26.44 26.87 2,108,548 +0.19(+0.72%)
May 26, 2023 26.33 26.78 26.27 26.68 2,477,089 +0.26(+0.98%)
May 25, 2023 26.36 26.65 26.20 26.42 2,305,300 +0.09(+0.33%)
May 24, 2023 26.36 26.48 25.99 26.33 2,123,208 -0.27(-1.00%)
May 23, 2023 26.55 27.07 26.46 26.60 3,320,280 -0.02(-0.07%)
May 22, 2023 26.01 26.68 25.94 26.62 2,792,816 +0.56(+2.16%)
May 19, 2023 26.35 26.51 25.85 26.06 2,028,001 -0.03(-0.11%)
May 18, 2023 25.71 26.13 25.49 26.09 2,690,380 +0.27(+1.04%)
May 17, 2023 25.37 26.04 25.26 25.82 2,117,115 +0.72(+2.85%)
May 16, 2023 25.33 25.43 25.03 25.10 2,511,862 -0.46(-1.79%)
May 15, 2023 25.63 25.80 25.24 25.56 3,377,531 +0.10(+0.38%)
May 12, 2023 25.23 25.58 25.16 25.47 4,078,142 +0.58(+2.33%)
May 11, 2023 24.34 24.91 24.18 24.89 3,702,091 +0.39(+1.60%)
May 10, 2023 24.81 24.92 24.00 24.50 5,244,482 -0.03(-0.12%)
May 09, 2023 24.43 24.69 24.22 24.52 3,572,823 -0.08(-0.34%)
May 08, 2023 24.97 25.13 24.27 24.61 5,240,363 -0.55(-2.17%)
May 05, 2023 24.65 25.16 23.74 25.16 6,429,197 +0.92(+3.81%)
May 04, 2023 26.35 26.42 23.81 24.23 10,050,229 -3.80(-13.55%)
May 03, 2023 27.65 28.62 27.65 28.03 4,571,938 +0.52(+1.88%)
May 02, 2023 28.58 28.58 27.29 27.51 2,463,276 -1.19(-4.14%)
May 01, 2023 28.58 29.19 28.55 28.70 2,550,271 +0.12(+0.43%)
Apr 28, 2023 27.95 28.71 27.82 28.58 4,148,299 +0.59(+2.12%)
Apr 27, 2023 27.60 28.02 27.32 27.98 3,508,027 +0.68(+2.48%)
Apr 26, 2023 27.59 27.83 27.25 27.30 2,316,471 -0.28(-1.02%)
Apr 25, 2023 28.09 28.25 27.50 27.59 4,232,514 -0.82(-2.89%)
Apr 24, 2023 28.55 28.65 28.14 28.41 2,131,329 -0.08(-0.26%)
Apr 21, 2023 28.62 28.62 27.95 28.48 2,943,065 -0.11(-0.40%)
Apr 20, 2023 29.25 29.30 28.50 28.59 3,443,344 -1.06(-3.57%)
Apr 19, 2023 29.09 29.82 28.89 29.65 2,744,105 +0.37(+1.27%)
Apr 18, 2023 29.23 29.57 29.12 29.28 2,014,559 +0.25(+0.88%)
Apr 17, 2023 28.53 29.08 28.44 29.03 1,734,108 +0.34(+1.18%)
Apr 14, 2023 28.97 29.11 28.33 28.69 3,638,061 -0.25(-0.88%)
Apr 13, 2023 28.29 29.17 28.11 28.94 3,542,983 +0.93(+3.33%)
Apr 12, 2023 28.62 28.70 27.96 28.01 2,599,170 -0.36(-1.26%)
Apr 11, 2023 28.08 28.72 28.03 28.37 4,381,070 +0.49(+1.76%)
Apr 10, 2023 27.25 27.97 27.25 27.88 2,172,451 +0.35(+1.27%)
Apr 06, 2023 27.48 27.70 27.17 27.53 2,519,636 +0.02(+0.07%)
Apr 05, 2023 27.32 27.55 26.98 27.51 4,124,277 -0.10(-0.38%)
Apr 04, 2023 29.07 29.10 27.55 27.61 5,578,577 -1.07(-3.74%)
Apr 03, 2023 29.02 29.17 27.41 28.69 4,418,843 -0.57(-1.96%)
Mar 31, 2023 28.81 29.30 28.66 29.26 5,139,620 +0.76(+2.68%)
Mar 30, 2023 29.24 29.24 28.43 28.50 1,952,957 -0.36(-1.24%)
Mar 29, 2023 28.92 29.15 28.32 28.86 2,616,872 +0.15(+0.53%)
Mar 28, 2023 28.68 28.93 28.33 28.71 1,648,273 -0.03(-0.10%)
Mar 27, 2023 29.16 29.21 28.54 28.74 2,652,395 +0.08(+0.26%)
Mar 24, 2023 28.44 28.72 27.71 28.66 3,134,107 -0.17(-0.59%)
Mar 23, 2023 29.23 29.79 28.57 28.83 2,738,294 -0.14(-0.49%)
Mar 22, 2023 29.88 30.13 28.93 28.97 3,471,169 -0.90(-3.03%)
Mar 21, 2023 29.15 29.93 29.12 29.88 2,851,952 +1.34(+4.69%)
Mar 20, 2023 28.89 29.18 28.47 28.54 3,780,274 -0.12(-0.43%)
Mar 17, 2023 28.62 28.88 27.88 28.66 4,920,098 -0.41(-1.43%)
Mar 16, 2023 28.47 29.41 28.26 29.07 3,793,205 +0.25(+0.88%)
Mar 15, 2023 27.63 28.86 27.48 28.82 5,629,121 +0.29(+1.02%)
Mar 14, 2023 29.28 29.60 28.23 28.53 5,449,606 +0.18(+0.63%)
Mar 13, 2023 27.65 28.80 26.82 28.35 8,905,952 -0.16(-0.56%)
Mar 10, 2023 30.85 30.85 28.38 28.51 7,234,808 -2.74(-8.77%)
Mar 09, 2023 32.67 32.79 31.19 31.25 4,785,638 -1.39(-4.24%)
Mar 08, 2023 32.11 32.89 31.81 32.64 4,258,056 +0.53(+1.64%)
Mar 07, 2023 33.18 33.21 32.10 32.11 4,623,662 -1.06(-3.21%)
Mar 06, 2023 33.60 33.73 32.96 33.17 3,818,176 -0.29(-0.87%)
Mar 03, 2023 32.85 33.52 32.61 33.47 2,968,485 +0.98(+3.02%)
Mar 02, 2023 32.15 32.61 31.91 32.49 5,342,709 +0.06(+0.17%)
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.