Skip to main content

The Carlyle Group (NQ: CG )

42.90 +0.91 (+2.17%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.47 30.74 30.30 30.50 1,830,741 +0.24(+0.79%)
Jun 29, 2023 29.85 30.28 29.72 30.26 2,356,666 +0.48(+1.60%)
Jun 28, 2023 29.58 29.78 29.40 29.78 1,453,334 +0.20(+0.68%)
Jun 27, 2023 29.03 29.72 29.03 29.58 1,805,600 +0.55(+1.91%)
Jun 26, 2023 28.61 29.19 28.57 29.03 1,781,806 +0.39(+1.37%)
Jun 23, 2023 28.70 28.87 28.23 28.64 3,363,906 -0.48(-1.64%)
Jun 22, 2023 29.34 29.36 28.95 29.11 2,033,072 -0.35(-1.20%)
Jun 21, 2023 29.83 29.97 29.42 29.47 2,688,135 -0.48(-1.59%)
Jun 20, 2023 29.60 29.95 29.45 29.94 2,748,015 -0.01(-0.03%)
Jun 16, 2023 30.31 30.55 29.80 29.95 3,677,924 -0.22(-0.73%)
Jun 15, 2023 29.21 30.27 29.16 30.17 3,762,101 +5.57(+22.66%)
May 08, 2023 24.96 25.12 24.26 24.60 5,242,760 -0.55(-2.17%)
May 05, 2023 24.64 25.15 23.73 25.14 6,432,137 +0.92(+3.81%)
May 04, 2023 26.34 26.41 23.80 24.22 10,054,825 -3.80(-13.55%)
May 03, 2023 27.64 28.61 27.64 28.02 4,574,028 +0.52(+1.88%)
May 02, 2023 28.56 28.56 27.28 27.50 2,464,403 -1.19(-4.14%)
May 01, 2023 28.56 29.17 28.53 28.68 2,551,438 +0.12(+0.43%)
Apr 28, 2023 27.94 28.70 27.81 28.56 4,150,196 +0.59(+2.12%)
Apr 27, 2023 27.59 28.01 27.31 27.97 3,509,631 +0.68(+2.48%)
Apr 26, 2023 27.57 27.82 27.24 27.29 2,317,531 -0.28(-1.02%)
Apr 25, 2023 28.07 28.23 27.49 27.57 4,234,449 -0.82(-2.89%)
Apr 24, 2023 28.53 28.63 28.13 28.39 2,132,304 -0.08(-0.26%)
Apr 21, 2023 28.61 28.61 27.94 28.47 2,944,411 -0.11(-0.40%)
Apr 20, 2023 29.24 29.29 28.48 28.58 3,444,918 -1.06(-3.57%)
Apr 19, 2023 29.08 29.81 28.87 29.64 2,745,360 +0.37(+1.27%)
Apr 18, 2023 29.21 29.56 29.11 29.27 2,015,480 +0.25(+0.88%)
Apr 17, 2023 28.52 29.07 28.43 29.01 1,734,901 +0.34(+1.18%)
Apr 14, 2023 28.96 29.10 28.32 28.68 3,639,724 -0.25(-0.88%)
Apr 13, 2023 28.28 29.16 28.10 28.93 3,544,603 +0.93(+3.33%)
Apr 12, 2023 28.61 28.68 27.95 28.00 2,600,359 -0.36(-1.26%)
Apr 11, 2023 28.06 28.70 28.02 28.36 4,383,074 +0.49(+1.76%)
Apr 10, 2023 27.23 27.96 27.23 27.87 2,173,445 +0.35(+1.27%)
Apr 06, 2023 27.47 27.69 27.16 27.52 2,520,788 +0.02(+0.07%)
Apr 05, 2023 27.31 27.54 26.97 27.50 4,126,163 -0.10(-0.38%)
Apr 04, 2023 29.05 29.09 27.54 27.60 5,581,128 -1.07(-3.74%)
Apr 03, 2023 29.00 29.16 27.39 28.68 4,420,863 -0.57(-1.96%)
Mar 31, 2023 28.80 29.29 28.65 29.25 5,141,970 +0.76(+2.68%)
Mar 30, 2023 29.23 29.23 28.42 28.49 1,953,850 -0.36(-1.24%)
Mar 29, 2023 28.91 29.14 28.31 28.84 2,618,069 +0.15(+0.53%)
Mar 28, 2023 28.67 28.92 28.31 28.69 1,649,026 -0.03(-0.10%)
Mar 27, 2023 29.15 29.19 28.52 28.72 2,653,607 +0.08(+0.26%)
Mar 24, 2023 28.43 28.71 27.70 28.65 3,135,540 -0.17(-0.59%)
Mar 23, 2023 29.22 29.78 28.55 28.82 2,739,546 -0.14(-0.49%)
Mar 22, 2023 29.87 30.11 28.92 28.96 3,472,757 -0.90(-3.03%)
Mar 21, 2023 29.14 29.92 29.10 29.86 2,853,256 +1.34(+4.69%)
Mar 20, 2023 28.87 29.17 28.46 28.52 3,782,003 -0.12(-0.43%)
Mar 17, 2023 28.61 28.86 27.87 28.65 4,922,348 -0.41(-1.43%)
Mar 16, 2023 28.46 29.40 28.25 29.06 3,794,940 +0.25(+0.88%)
Mar 15, 2023 27.62 28.84 27.47 28.81 5,631,695 +0.29(+1.02%)
Mar 14, 2023 29.27 29.59 28.21 28.52 5,452,098 +0.18(+0.63%)
Mar 13, 2023 27.64 28.78 26.81 28.34 8,910,025 -0.16(-0.56%)
Mar 10, 2023 30.83 30.84 28.36 28.50 7,238,116 -2.74(-8.77%)
Mar 09, 2023 32.66 32.77 31.17 31.24 4,787,826 -1.38(-4.24%)
Mar 08, 2023 32.09 32.88 31.79 32.62 4,260,003 +0.53(+1.64%)
Mar 07, 2023 33.17 33.20 32.08 32.09 4,625,776 -1.06(-3.21%)
Mar 06, 2023 33.58 33.71 32.94 33.16 3,819,922 -0.29(-0.87%)
Mar 03, 2023 32.84 33.51 32.59 33.45 2,969,843 +0.98(+3.02%)
Mar 02, 2023 32.13 32.59 31.90 32.47 5,345,153 +0.06(+0.17%)
Mar 01, 2023 32.24 32.52 32.10 32.41 5,890,445 +0.02(+0.06%)
Feb 28, 2023 32.51 32.96 32.24 32.40 5,742,550 -0.09(-0.29%)
Feb 27, 2023 33.13 33.29 32.01 32.49 5,591,169 -0.19(-0.58%)
Feb 24, 2023 32.16 32.75 32.12 32.68 2,110,574 -0.14(-0.43%)
Feb 23, 2023 32.64 33.17 32.14 32.82 2,725,614 +0.40(+1.22%)
Feb 22, 2023 32.07 32.67 32.06 32.42 2,215,777 +0.36(+1.12%)
Feb 21, 2023 32.40 32.49 31.94 32.07 3,275,040 -0.63(-1.92%)
Feb 17, 2023 32.80 32.85 32.16 32.69 3,293,659 +0.21(+0.66%)
Feb 16, 2023 32.35 32.96 32.28 32.48 2,381,194 -0.59(-1.78%)
Feb 15, 2023 32.75 33.08 32.57 33.06 1,926,240 +0.10(+0.31%)
Feb 14, 2023 32.94 33.55 32.66 32.96 2,713,091 -0.06(-0.17%)
Feb 13, 2023 32.24 33.05 32.12 33.02 4,399,050 +0.70(+2.17%)
Feb 10, 2023 31.81 32.39 31.43 32.32 3,258,267 +0.29(+0.90%)
Feb 09, 2023 33.43 33.55 31.84 32.03 5,908,023 -1.14(-3.43%)
Feb 08, 2023 33.77 33.79 32.90 33.17 3,979,747 -0.79(-2.34%)
Feb 07, 2023 33.15 34.25 32.06 33.96 7,936,680 +0.08(+0.25%)
Feb 06, 2023 34.22 34.60 33.02 33.88 6,140,536 -1.02(-2.91%)
Feb 03, 2023 34.71 35.45 34.43 34.89 5,201,681 -0.34(-0.95%)
Feb 02, 2023 34.39 35.75 34.39 35.23 3,614,661 +1.21(+3.57%)
Feb 01, 2023 33.49 34.34 33.22 34.02 3,662,035 +0.46(+1.36%)
Jan 31, 2023 32.95 33.59 32.92 33.56 1,765,774 +0.76(+2.30%)
Jan 30, 2023 32.62 33.21 32.57 32.80 2,652,976 -0.25(-0.76%)
Jan 27, 2023 32.89 33.36 32.61 33.06 1,874,678 +0.12(+0.37%)
Jan 26, 2023 32.50 32.95 32.17 32.93 3,919,280 +0.75(+2.32%)
Jan 25, 2023 31.63 32.29 31.25 32.19 2,102,905 +0.06(+0.17%)
Jan 24, 2023 32.11 32.59 31.99 32.13 4,253,047 -0.14(-0.43%)
Jan 23, 2023 31.59 32.36 31.44 32.27 2,373,419 +0.68(+2.16%)
Jan 20, 2023 30.88 31.75 30.75 31.59 2,888,443 +0.91(+2.98%)
Jan 19, 2023 30.80 31.08 30.37 30.68 3,000,225 -0.63(-2.00%)
Jan 18, 2023 31.52 31.96 31.09 31.30 2,647,428 +0.01(+0.03%)
Jan 17, 2023 31.24 31.54 30.95 31.29 1,927,418 +0.01(+0.03%)
Jan 13, 2023 30.51 31.37 30.44 31.28 1,577,302 +0.17(+0.54%)
Jan 12, 2023 31.11 31.14 30.46 31.11 1,901,452 +0.26(+0.85%)
Jan 11, 2023 30.64 30.99 30.41 30.85 2,075,357 +0.48(+1.57%)
Jan 10, 2023 30.13 30.49 30.01 30.38 2,574,681 +0.10(+0.34%)
Jan 09, 2023 29.34 30.56 29.19 30.28 6,222,982 +1.34(+4.64%)
Jan 06, 2023 28.40 29.06 28.10 28.93 1,747,250 +0.82(+2.92%)
Jan 05, 2023 28.35 28.58 27.88 28.11 2,013,640 -0.68(-2.37%)
Jan 04, 2023 28.42 29.19 28.14 28.79 2,275,370 +0.81(+2.90%)
Jan 03, 2023 27.77 28.43 27.54 27.98 2,641,547 +0.14(+0.50%)
Dec 30, 2022 27.84 28.10 27.45 27.84 3,632,699 -0.36(-1.29%)
Dec 29, 2022 27.39 28.31 27.34 28.20 2,989,813 +1.13(+4.17%)
Dec 28, 2022 27.43 27.67 26.88 27.08 3,894,279 -0.45(-1.63%)
Dec 27, 2022 27.86 28.04 27.50 27.52 3,964,139 -0.34(-1.21%)
Dec 23, 2022 27.48 27.88 27.23 27.86 2,943,413 +0.33(+1.19%)
Dec 22, 2022 27.38 27.87 26.86 27.53 2,745,958 -0.21(-0.77%)
Dec 21, 2022 27.19 27.77 27.19 27.75 1,797,467 +1.03(+3.84%)
Dec 20, 2022 26.49 26.89 26.38 26.72 1,458,729 +0.12(+0.46%)
Dec 19, 2022 27.35 27.55 26.14 26.60 3,298,950 -0.91(-3.32%)
Dec 16, 2022 27.40 27.64 26.91 27.51 4,777,180 -0.36(-1.31%)
Dec 15, 2022 27.76 27.91 27.36 27.88 3,390,705 -0.41(-1.45%)
Dec 14, 2022 28.83 29.19 27.98 28.29 3,083,984 -0.75(-2.57%)
Dec 13, 2022 29.59 29.77 28.46 29.03 4,634,860 +0.85(+3.01%)
Dec 12, 2022 27.33 28.20 27.27 28.19 3,002,373 +0.62(+2.23%)
Dec 09, 2022 27.06 27.75 27.03 27.57 2,475,056 +0.40(+1.48%)
Dec 08, 2022 27.23 27.52 26.92 27.17 3,525,027 +0.11(+0.41%)
Dec 07, 2022 27.91 28.13 27.03 27.06 3,675,419 -1.07(-3.81%)
Dec 06, 2022 28.51 28.89 27.62 28.13 3,540,483 -0.48(-1.66%)
Dec 05, 2022 29.03 29.44 28.39 28.61 4,410,309 -0.84(-2.85%)
Dec 02, 2022 29.08 29.86 28.63 29.44 4,380,978 -0.19(-0.63%)
Dec 01, 2022 29.08 29.75 28.99 29.63 4,713,514 +0.55(+1.89%)
Nov 30, 2022 27.99 29.12 27.67 29.08 4,370,808 +1.20(+4.32%)
Nov 29, 2022 27.39 28.06 27.33 27.88 4,366,304 +0.51(+1.88%)
Nov 28, 2022 27.13 27.44 27.08 27.36 3,560,534 -0.05(-0.17%)
Nov 25, 2022 27.49 27.54 27.02 27.41 1,207,868 -0.23(-0.84%)
Nov 23, 2022 27.14 27.76 27.14 27.64 2,360,046 +0.31(+1.13%)
Nov 22, 2022 27.08 27.55 26.87 27.34 3,390,150 +0.31(+1.14%)
Nov 21, 2022 26.35 27.22 26.14 27.03 2,813,185 +0.63(+2.40%)
Nov 18, 2022 27.09 27.20 26.34 26.39 2,353,001 -0.29(-1.08%)
Nov 17, 2022 26.44 26.74 26.14 26.68 2,580,150 -0.31(-1.16%)
Nov 16, 2022 27.06 27.35 26.60 27.00 3,213,499 -0.45(-1.65%)
Nov 15, 2022 27.55 28.07 27.19 27.45 4,052,541 +0.78(+2.94%)
Nov 14, 2022 27.59 27.68 26.56 26.66 3,837,381 -1.18(-4.24%)
Nov 11, 2022 27.21 28.35 27.00 27.84 3,985,474 +0.74(+2.72%)
Nov 10, 2022 25.36 27.35 25.36 27.11 5,120,369 +3.08(+12.83%)
Nov 09, 2022 23.90 24.30 23.63 24.02 6,320,509 +0.11(+0.46%)
Nov 08, 2022 25.91 25.91 23.45 23.91 5,871,195 -1.99(-7.69%)
Nov 07, 2022 26.10 26.16 25.71 25.91 5,698,466 +0.13(+0.50%)
Nov 04, 2022 25.59 26.10 25.28 25.78 4,662,303 +0.70(+2.80%)
Nov 03, 2022 25.03 25.56 24.80 25.08 3,134,033 -0.60(-2.34%)
Nov 02, 2022 26.12 26.91 25.64 25.68 3,557,085 -0.48(-1.83%)
Nov 01, 2022 26.48 26.60 25.98 26.16 3,166,718 +0.06(+0.25%)
Oct 31, 2022 26.32 26.38 25.83 26.09 4,566,127 -0.46(-1.74%)
Oct 28, 2022 26.01 26.59 25.63 26.55 2,089,952 +0.37(+1.41%)
Oct 27, 2022 26.37 26.49 25.94 26.18 1,583,406 +0.30(+1.14%)
Oct 26, 2022 25.57 26.35 25.50 25.89 3,107,373 +0.19(+0.75%)
Oct 25, 2022 24.45 25.73 24.45 25.69 4,072,709 +1.25(+5.13%)
Oct 24, 2022 24.61 24.63 23.89 24.44 2,180,309 +0.08(+0.34%)
Oct 21, 2022 23.67 24.47 23.29 24.36 4,156,714 +0.66(+2.80%)
Oct 20, 2022 23.90 24.42 23.43 23.69 2,922,629 -0.20(-0.85%)
Oct 19, 2022 24.46 24.53 23.44 23.90 6,719,788 -0.90(-3.65%)
Oct 18, 2022 25.23 25.36 24.48 24.80 2,597,421 +0.44(+1.82%)
Oct 17, 2022 24.25 24.88 24.17 24.36 3,317,242 +0.89(+3.81%)
Oct 14, 2022 25.02 25.11 23.43 23.46 1,951,535 -1.10(-4.47%)
Oct 13, 2022 23.07 24.76 22.69 24.56 2,794,420 +0.77(+3.26%)
Oct 12, 2022 23.66 24.08 23.19 23.79 4,464,738 -0.09(-0.39%)
Oct 11, 2022 24.12 24.18 23.45 23.88 3,013,020 -0.40(-1.63%)
Oct 10, 2022 24.70 25.22 24.11 24.27 2,454,584 -0.33(-1.35%)
Oct 07, 2022 24.97 25.08 24.35 24.61 2,400,064 -0.89(-3.51%)
Oct 06, 2022 26.04 26.24 25.41 25.50 1,671,846 -0.64(-2.44%)
Oct 05, 2022 25.54 26.20 25.43 26.14 2,456,649 -0.01(-0.04%)
Oct 04, 2022 25.81 26.33 25.47 26.15 3,494,675 +1.30(+5.24%)
Oct 03, 2022 24.43 25.10 24.05 24.85 3,756,637 +1.01(+4.22%)
Sep 30, 2022 24.28 24.50 23.79 23.84 3,250,019 -0.37(-1.52%)
Sep 29, 2022 24.81 24.81 24.02 24.21 1,784,646 -1.09(-4.30%)
Sep 28, 2022 24.76 25.43 24.62 25.30 2,189,137 +0.70(+2.85%)
Sep 27, 2022 24.90 25.27 24.26 24.60 2,049,244 +0.17(+0.68%)
Sep 26, 2022 24.57 24.99 24.08 24.43 2,971,823 -0.43(-1.74%)
Sep 23, 2022 25.71 25.71 24.37 24.86 2,847,220 -1.13(-4.36%)
Sep 22, 2022 27.08 27.12 25.68 26.00 4,101,101 -1.04(-3.86%)
Sep 21, 2022 28.07 28.20 27.03 27.04 1,931,223 -0.75(-2.69%)
Sep 20, 2022 28.29 28.53 27.43 27.79 2,031,527 -0.98(-3.40%)
Sep 19, 2022 28.13 29.01 27.97 28.77 2,572,410 +0.27(+0.94%)
Sep 16, 2022 28.42 28.87 28.14 28.50 8,629,174 -0.49(-1.69%)
Sep 15, 2022 28.82 29.81 28.82 28.99 1,952,118 -0.18(-0.63%)
Sep 14, 2022 29.27 29.42 28.77 29.17 3,934,916 +0.12(+0.41%)
Sep 13, 2022 29.66 29.86 28.87 29.05 2,720,314 -1.77(-5.75%)
Sep 12, 2022 30.80 31.11 30.49 30.82 2,800,501 +0.31(+1.03%)
Sep 09, 2022 30.36 30.74 30.20 30.51 3,122,472 +0.48(+1.60%)
Sep 08, 2022 29.41 30.12 29.15 30.03 1,420,199 +0.20(+0.68%)
Sep 07, 2022 29.37 29.94 28.99 29.83 1,751,363 +0.62(+2.12%)
Sep 06, 2022 29.24 29.68 28.81 29.21 5,360,623 -0.55(-1.86%)
Sep 02, 2022 30.60 30.76 29.57 29.76 1,235,227 -0.37(-1.22%)
Sep 01, 2022 29.75 30.18 29.20 30.13 1,747,545 +0.12(+0.40%)
Aug 31, 2022 30.49 30.97 29.98 30.01 2,691,517 -0.13(-0.43%)
Aug 30, 2022 30.61 30.77 29.76 30.14 1,933,503 -0.17(-0.55%)
Aug 29, 2022 30.35 30.71 30.15 30.31 1,560,110 -0.22(-0.73%)
Aug 26, 2022 32.06 32.16 30.51 30.53 2,187,886 -1.45(-4.53%)
Aug 25, 2022 30.96 31.99 30.91 31.98 1,663,799 +1.08(+3.49%)
Aug 24, 2022 30.73 31.26 30.71 30.90 2,249,355 +0.15(+0.48%)
Aug 23, 2022 30.33 31.18 30.33 30.75 1,693,449 +0.42(+1.40%)
Aug 22, 2022 30.56 30.60 29.89 30.33 2,312,636 -0.64(-2.06%)
Aug 19, 2022 31.67 31.70 30.86 30.96 1,818,246 -0.99(-3.09%)
Aug 18, 2022 31.42 32.01 31.26 31.95 1,826,345 +0.37(+1.17%)
Aug 17, 2022 32.41 32.45 31.28 31.58 3,241,593 -1.43(-4.33%)
Aug 16, 2022 32.75 33.11 32.34 33.01 3,862,382 +0.15(+0.45%)
Aug 15, 2022 31.77 33.01 31.77 32.86 3,602,446 +0.39(+1.19%)
Aug 12, 2022 32.10 32.48 31.55 32.48 4,412,843 +0.78(+2.47%)
Aug 11, 2022 32.87 33.06 31.68 31.69 3,958,694 -0.92(-2.83%)
Aug 10, 2022 32.02 33.07 31.99 32.61 3,872,262 +1.13(+3.61%)
Aug 09, 2022 32.25 32.37 30.87 31.48 6,416,835 -1.08(-3.32%)
Aug 08, 2022 33.70 33.82 32.47 32.56 6,223,569 -2.16(-6.23%)
Aug 05, 2022 34.58 35.20 34.51 34.72 1,127,545 -0.38(-1.09%)
Aug 04, 2022 35.50 35.57 34.81 35.11 2,965,710 -0.35(-0.98%)
Aug 03, 2022 34.75 35.61 34.48 35.45 2,475,606 +0.94(+2.73%)
Aug 02, 2022 34.75 35.02 34.04 34.51 3,163,426 -0.70(-1.97%)
Aug 01, 2022 35.18 35.76 35.10 35.21 4,162,712 -0.38(-1.08%)
Jul 29, 2022 34.67 36.02 34.65 35.59 3,130,700 +1.27(+3.70%)
Jul 28, 2022 32.27 34.46 32.17 34.32 2,840,519 +1.80(+5.54%)
Jul 27, 2022 32.02 32.63 31.77 32.52 2,487,973 +0.60(+1.89%)
Jul 26, 2022 32.12 32.28 31.51 31.91 3,964,862 -0.22(-0.68%)
Jul 25, 2022 32.20 32.21 31.60 32.13 1,809,968 +0.12(+0.37%)
Jul 22, 2022 32.11 32.73 31.59 32.02 2,800,219 -0.06(-0.20%)
Jul 21, 2022 31.17 32.12 30.47 32.08 3,733,684 +0.53(+1.68%)
Jul 20, 2022 30.99 31.69 30.53 31.55 1,823,505 +0.58(+1.86%)
Jul 19, 2022 29.98 31.08 29.98 30.97 1,628,470 +1.53(+5.19%)
Jul 18, 2022 29.59 30.07 29.33 29.44 1,695,454 +0.16(+0.53%)
Jul 15, 2022 28.39 29.45 28.16 29.29 2,709,400 +1.36(+4.88%)
Jul 14, 2022 28.03 28.03 27.45 27.93 1,482,411 -0.64(-2.24%)
Jul 13, 2022 28.36 28.69 27.82 28.57 1,307,375 -0.34(-1.17%)
Jul 12, 2022 29.08 29.59 28.75 28.91 2,030,677 +0.00(+0.00%)
Jul 11, 2022 29.09 29.11 28.56 28.91 1,732,766 -0.36(-1.22%)
Jul 08, 2022 29.55 29.88 29.01 29.26 2,121,386 -0.63(-2.11%)
Jul 07, 2022 29.51 30.03 29.44 29.89 1,713,347 +0.91(+3.12%)
Jul 06, 2022 29.65 30.12 28.74 28.99 2,430,441 -0.74(-2.49%)
Jul 05, 2022 28.72 29.81 28.16 29.73 1,751,673 +0.38(+1.28%)
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.