Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.98 31.25 30.80 31.01 1,800,545 +0.24(+0.79%)
Jun 29, 2023 30.35 30.78 30.22 30.77 2,317,795 +0.49(+1.60%)
Jun 28, 2023 30.08 30.28 29.89 30.28 1,429,363 +0.20(+0.68%)
Jun 27, 2023 29.51 30.22 29.51 30.08 1,775,818 +0.56(+1.91%)
Jun 26, 2023 29.09 29.68 29.05 29.51 1,752,416 +0.40(+1.37%)
Jun 23, 2023 29.18 29.36 28.71 29.12 3,308,422 -0.49(-1.64%)
Jun 22, 2023 29.83 29.85 29.43 29.60 1,999,538 -0.36(-1.20%)
Jun 21, 2023 30.33 30.47 29.91 29.96 2,643,797 -0.49(-1.59%)
Jun 20, 2023 30.10 30.45 29.94 30.45 2,702,689 -0.01(-0.03%)
Jun 16, 2023 30.81 31.07 30.30 30.45 3,617,260 -0.22(-0.73%)
Jun 15, 2023 29.70 30.78 29.65 30.68 3,700,048 +5.67(+22.66%)
May 08, 2023 25.37 25.54 24.67 25.01 5,156,285 -0.56(-2.17%)
May 05, 2023 25.05 25.58 24.13 25.57 6,326,045 +0.94(+3.81%)
May 04, 2023 26.78 26.85 24.20 24.63 9,888,980 -3.86(-13.55%)
May 03, 2023 28.10 29.09 28.10 28.49 4,498,584 +0.53(+1.88%)
May 02, 2023 29.04 29.04 27.74 27.96 2,423,755 -1.21(-4.14%)
May 01, 2023 29.04 29.66 29.01 29.17 2,509,354 +0.12(+0.43%)
Apr 28, 2023 28.41 29.18 28.28 29.04 4,081,742 +0.60(+2.12%)
Apr 27, 2023 28.05 28.48 27.77 28.44 3,451,743 +0.69(+2.48%)
Apr 26, 2023 28.04 28.28 27.70 27.75 2,279,305 -0.29(-1.02%)
Apr 25, 2023 28.54 28.71 27.95 28.04 4,164,606 -0.83(-2.89%)
Apr 24, 2023 29.01 29.11 28.60 28.87 2,097,133 -0.08(-0.26%)
Apr 21, 2023 29.09 29.09 28.40 28.95 2,895,845 -0.11(-0.40%)
Apr 20, 2023 29.73 29.78 28.96 29.06 3,388,097 -1.08(-3.57%)
Apr 19, 2023 29.57 30.31 29.36 30.14 2,700,078 +0.38(+1.27%)
Apr 18, 2023 29.70 30.05 29.59 29.76 1,982,236 +0.26(+0.88%)
Apr 17, 2023 28.99 29.56 28.91 29.50 1,706,285 +0.34(+1.18%)
Apr 14, 2023 29.44 29.59 28.79 29.16 3,579,690 -0.26(-0.88%)
Apr 13, 2023 28.75 29.64 28.57 29.41 3,486,138 +0.95(+3.33%)
Apr 12, 2023 29.09 29.17 28.41 28.47 2,557,468 -0.36(-1.26%)
Apr 11, 2023 28.53 29.18 28.49 28.83 4,310,779 +0.50(+1.76%)
Apr 10, 2023 27.69 28.43 27.69 28.33 2,137,596 +0.35(+1.27%)
Apr 06, 2023 27.93 28.15 27.61 27.98 2,479,210 +0.02(+0.07%)
Apr 05, 2023 27.77 28.00 27.42 27.96 4,058,105 -0.11(-0.38%)
Apr 04, 2023 29.54 29.58 28.00 28.06 5,489,072 -1.09(-3.74%)
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.