Skip to main content

The Carlyle Group (NQ: CG )

43.68 -0.83 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.85 16.98 16.59 16.77 1,103,919 +0.08(+0.50%)
Jun 29, 2015 16.74 16.98 16.59 16.69 1,001,406 -0.32(-1.86%)
Jun 26, 2015 17.02 17.23 16.91 17.00 994,325 -0.10(-0.59%)
Jun 25, 2015 17.13 17.33 17.01 17.10 2,879,312 +0.04(+0.21%)
Jun 24, 2015 17.22 17.34 16.96 17.07 1,608,596 -0.20(-1.14%)
Jun 23, 2015 16.91 17.42 16.91 17.26 2,221,312 +0.25(+1.47%)
Jun 22, 2015 17.21 17.25 16.70 17.01 1,709,494 -0.03(-0.17%)
Jun 19, 2015 16.98 17.12 16.82 17.04 1,352,199 +0.07(+0.42%)
Jun 18, 2015 16.95 17.16 16.80 16.97 1,083,452 +0.06(+0.35%)
Jun 17, 2015 16.98 17.09 16.76 16.91 461,468 -0.01(-0.07%)
Jun 16, 2015 16.78 17.01 16.74 16.92 1,316,889 +0.14(+0.82%)
Jun 15, 2015 16.98 16.98 16.55 16.79 2,473,578 -0.33(-1.95%)
Jun 12, 2015 17.22 17.29 16.98 17.12 1,282,200 -0.20(-1.14%)
Jun 11, 2015 17.35 17.61 17.29 17.32 1,194,132 +0.06(+0.35%)
Jun 10, 2015 17.36 17.47 17.19 17.26 1,594,223 -0.02(-0.10%)
Jun 09, 2015 17.35 17.45 16.95 17.27 1,202,961 -0.13(-0.72%)
Jun 08, 2015 17.36 17.53 17.29 17.40 743,448 -0.13(-0.75%)
Jun 05, 2015 17.42 17.62 17.33 17.53 1,053,175 +0.10(+0.55%)
Jun 04, 2015 17.36 17.45 17.25 17.44 661,647 +0.05(+0.31%)
Jun 03, 2015 17.63 17.70 17.39 17.38 1,280,800 -0.16(-0.92%)
Jun 02, 2015 17.64 17.77 17.34 17.54 5,389,320 -0.91(-4.91%)
Jun 01, 2015 18.44 18.50 18.31 18.45 1,095,499 +0.08(+0.45%)
May 29, 2015 18.34 18.46 18.14 18.37 792,282 +0.02(+0.13%)
May 28, 2015 18.12 18.35 18.11 18.34 614,183 +0.18(+0.98%)
May 27, 2015 18.13 18.25 17.95 18.16 648,488 +0.11(+0.59%)
May 26, 2015 18.16 18.24 17.92 18.06 443,779 -0.08(-0.46%)
May 22, 2015 17.99 18.14 18.14 18.14 477,261 +0.12(+0.66%)
May 21, 2015 18.01 18.13 17.93 18.02 436,265 +0.07(+0.40%)
May 20, 2015 17.81 18.05 17.58 17.95 932,872 +0.02(+0.13%)
May 19, 2015 17.92 17.97 17.63 17.92 1,186,005 +0.08(+0.43%)
May 18, 2015 17.61 17.91 17.57 17.85 1,247,710 +0.14(+0.77%)
May 15, 2015 17.79 17.87 17.70 17.71 676,897 +0.01(+0.07%)
May 14, 2015 17.70 17.95 17.63 17.70 776,855 +0.02(+0.10%)
May 13, 2015 17.87 17.87 17.58 17.68 736,178 +0.13(+0.71%)
May 12, 2015 17.61 17.66 17.45 17.55 651,259 -0.09(-0.50%)
May 11, 2015 17.61 17.94 17.58 17.64 776,542 -0.15(-0.86%)
May 08, 2015 17.91 17.96 17.63 17.80 1,610,689 +0.08(+0.43%)
May 07, 2015 17.86 17.87 17.54 17.72 1,261,680 -0.10(-0.56%)
May 06, 2015 18.18 18.29 17.77 17.82 993,774 -0.37(-2.01%)
May 05, 2015 18.47 18.70 18.09 18.19 3,693,403 -0.37(-1.97%)
May 04, 2015 18.17 18.78 18.16 18.55 4,743,808 +0.38(+2.11%)
May 01, 2015 17.85 18.26 17.80 18.17 1,448,194 +0.38(+2.15%)
Apr 30, 2015 17.53 18.07 17.53 17.78 2,171,935 +0.24(+1.38%)
Apr 29, 2015 17.64 17.74 17.10 17.54 1,911,019 -0.10(-0.57%)
Apr 28, 2015 17.61 17.67 17.24 17.64 1,126,507 +0.09(+0.54%)
Apr 27, 2015 17.73 17.86 17.50 17.55 831,131 +0.01(+0.07%)
Apr 24, 2015 17.62 17.80 17.40 17.54 925,465 -0.06(-0.33%)
Apr 23, 2015 16.72 17.81 16.72 17.60 2,077,318 +0.07(+0.40%)
Apr 22, 2015 17.37 17.55 17.20 17.53 1,873,537 +0.21(+1.22%)
Apr 21, 2015 17.55 17.55 17.14 17.31 1,651,554 -0.20(-1.14%)
Apr 20, 2015 17.08 17.52 17.02 17.51 1,953,827 +0.60(+3.55%)
Apr 17, 2015 16.77 17.04 16.73 16.91 2,483,464 +0.00(+0.00%)
Apr 16, 2015 16.74 17.10 16.69 16.91 1,419,657 +0.22(+1.34%)
Apr 15, 2015 16.78 16.79 16.60 16.69 586,037 +0.02(+0.14%)
Apr 14, 2015 16.58 16.78 16.39 16.67 915,598 +0.11(+0.68%)
Apr 13, 2015 16.64 16.64 16.41 16.55 939,081 +0.17(+1.04%)
Apr 10, 2015 16.20 16.62 16.09 16.38 805,788 +0.16(+0.98%)
Apr 09, 2015 16.53 16.61 16.09 16.22 890,968 -0.14(-0.83%)
Apr 08, 2015 16.45 16.54 16.27 16.36 592,585 -0.10(-0.61%)
Apr 07, 2015 16.38 16.54 16.33 16.46 1,187,358 +0.15(+0.94%)
Apr 06, 2015 16.32 16.46 16.24 16.31 796,729 -0.07(-0.43%)
Apr 02, 2015 16.42 16.38 16.38 16.38 716,185 -0.01(-0.04%)
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.