Skip to main content

The Carlyle Group (NQ: CG )

43.08 +1.09 (+2.58%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.86 16.99 16.60 16.78 1,103,415 +0.08(+0.50%)
Jun 29, 2015 16.75 16.99 16.60 16.69 1,000,948 -0.32(-1.86%)
Jun 26, 2015 17.03 17.24 16.91 17.01 993,871 -0.10(-0.59%)
Jun 25, 2015 17.14 17.34 17.01 17.11 2,877,996 +0.04(+0.21%)
Jun 24, 2015 17.22 17.35 16.97 17.07 1,607,861 -0.20(-1.14%)
Jun 23, 2015 16.92 17.43 16.92 17.27 2,220,297 +0.25(+1.47%)
Jun 22, 2015 17.22 17.26 16.71 17.02 1,708,713 -0.03(-0.17%)
Jun 19, 2015 16.98 17.13 16.82 17.05 1,351,581 +0.07(+0.42%)
Jun 18, 2015 16.96 17.16 16.81 16.98 1,082,957 +0.06(+0.35%)
Jun 17, 2015 16.99 17.10 16.77 16.92 461,257 -0.01(-0.07%)
Jun 16, 2015 16.79 17.02 16.75 16.93 1,316,287 +0.14(+0.82%)
Jun 15, 2015 16.98 16.98 16.56 16.79 2,472,447 -0.33(-1.95%)
Jun 12, 2015 17.22 17.29 16.98 17.13 1,281,614 -0.20(-1.13%)
Jun 11, 2015 17.35 17.61 17.30 17.32 1,193,586 +0.06(+0.35%)
Jun 10, 2015 17.37 17.48 17.20 17.27 1,593,494 -0.02(-0.10%)
Jun 09, 2015 17.35 17.46 16.96 17.28 1,202,411 -0.13(-0.72%)
Jun 08, 2015 17.37 17.54 17.30 17.41 743,108 -0.13(-0.75%)
Jun 05, 2015 17.43 17.63 17.34 17.54 1,052,693 +0.10(+0.55%)
Jun 04, 2015 17.37 17.46 17.25 17.44 661,345 +0.05(+0.31%)
Jun 03, 2015 17.64 17.71 17.40 17.39 1,280,214 -0.16(-0.92%)
Jun 02, 2015 17.65 17.78 17.35 17.55 5,386,857 -0.91(-4.91%)
Jun 01, 2015 18.45 18.51 18.32 18.46 1,094,998 +0.08(+0.45%)
May 29, 2015 18.34 18.47 18.15 18.37 791,920 +0.02(+0.13%)
May 28, 2015 18.13 18.36 18.12 18.35 613,902 +0.18(+0.98%)
May 27, 2015 18.14 18.26 17.96 18.17 648,191 +0.11(+0.59%)
May 26, 2015 18.17 18.24 17.93 18.06 443,576 -0.08(-0.46%)
May 22, 2015 18.00 18.15 18.15 18.15 477,043 +0.12(+0.66%)
May 21, 2015 18.02 18.14 17.94 18.03 436,066 +0.07(+0.40%)
May 20, 2015 17.82 18.06 17.59 17.96 932,446 +0.02(+0.13%)
May 19, 2015 17.93 17.97 17.63 17.93 1,185,463 +0.08(+0.43%)
May 18, 2015 17.62 17.92 17.58 17.86 1,247,140 +0.14(+0.77%)
May 15, 2015 17.80 17.88 17.71 17.72 676,587 +0.01(+0.07%)
May 14, 2015 17.71 17.96 17.63 17.71 776,500 +0.02(+0.10%)
May 13, 2015 17.88 17.88 17.59 17.69 735,841 +0.13(+0.71%)
May 12, 2015 17.62 17.67 17.46 17.56 650,962 -0.09(-0.50%)
May 11, 2015 17.62 17.95 17.59 17.65 776,187 -0.15(-0.86%)
May 08, 2015 17.92 17.97 17.64 17.80 1,609,953 +0.08(+0.43%)
May 07, 2015 17.86 17.88 17.55 17.73 1,261,104 -0.10(-0.56%)
May 06, 2015 18.19 18.30 17.78 17.83 993,320 -0.37(-2.01%)
May 05, 2015 18.48 18.71 18.10 18.19 3,691,715 -0.37(-1.97%)
May 04, 2015 18.18 18.79 18.17 18.56 4,741,641 +0.38(+2.11%)
May 01, 2015 17.86 18.26 17.81 18.18 1,447,532 +0.38(+2.15%)
Apr 30, 2015 17.54 18.08 17.54 17.79 2,170,942 +0.24(+1.38%)
Apr 29, 2015 17.65 17.75 17.10 17.55 1,910,145 -0.10(-0.57%)
Apr 28, 2015 17.62 17.68 17.24 17.65 1,125,992 +0.09(+0.54%)
Apr 27, 2015 17.73 17.87 17.51 17.56 830,751 +0.01(+0.07%)
Apr 24, 2015 17.63 17.81 17.41 17.55 925,043 -0.06(-0.34%)
Apr 23, 2015 16.73 17.82 16.73 17.60 2,076,369 +0.07(+0.40%)
Apr 22, 2015 17.38 17.56 17.21 17.53 1,872,681 +0.21(+1.22%)
Apr 21, 2015 17.56 17.56 17.14 17.32 1,650,799 -0.20(-1.14%)
Apr 20, 2015 17.09 17.53 17.03 17.52 1,952,934 +0.60(+3.55%)
Apr 17, 2015 16.77 17.05 16.74 16.92 2,482,329 +0.00(+0.00%)
Apr 16, 2015 16.75 17.11 16.70 16.92 1,419,008 +0.22(+1.34%)
Apr 15, 2015 16.79 16.80 16.61 16.70 585,769 +0.02(+0.14%)
Apr 14, 2015 16.59 16.79 16.40 16.67 915,179 +0.11(+0.68%)
Apr 13, 2015 16.65 16.65 16.41 16.56 938,652 +0.17(+1.04%)
Apr 10, 2015 16.21 16.63 16.10 16.39 805,420 +0.16(+0.98%)
Apr 09, 2015 16.54 16.62 16.10 16.23 890,561 -0.14(-0.83%)
Apr 08, 2015 16.45 16.55 16.28 16.37 592,314 -0.10(-0.61%)
Apr 07, 2015 16.39 16.55 16.34 16.47 1,186,815 +0.15(+0.94%)
Apr 06, 2015 16.33 16.47 16.25 16.31 796,365 -0.07(-0.43%)
Apr 02, 2015 16.43 16.38 16.38 16.38 715,857 -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.