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 (%)
Jan 31, 2023 32.97 33.60 32.93 33.57 1,764,967 +0.76(+2.30%)
Jan 30, 2023 32.63 33.22 32.59 32.82 2,651,764 -0.25(-0.76%)
Jan 27, 2023 32.90 33.37 32.62 33.07 1,873,821 +0.12(+0.37%)
Jan 26, 2023 32.51 32.97 32.18 32.95 3,917,488 +0.75(+2.32%)
Jan 25, 2023 31.64 32.31 31.27 32.20 2,101,944 +0.06(+0.17%)
Jan 24, 2023 32.13 32.60 32.01 32.15 4,251,103 -0.14(-0.43%)
Jan 23, 2023 31.61 32.37 31.45 32.29 2,372,334 +0.68(+2.16%)
Jan 20, 2023 30.90 31.76 30.77 31.61 2,887,123 +0.91(+2.98%)
Jan 19, 2023 30.81 31.09 30.38 30.69 2,998,854 -0.63(-2.00%)
Jan 18, 2023 31.53 31.98 31.11 31.32 2,646,218 +0.01(+0.03%)
Jan 17, 2023 31.25 31.55 30.96 31.31 1,926,537 +0.01(+0.03%)
Jan 13, 2023 30.52 31.39 30.46 31.30 1,576,581 +0.17(+0.54%)
Jan 12, 2023 31.12 31.16 30.47 31.13 1,900,583 +0.26(+0.85%)
Jan 11, 2023 30.65 31.00 30.42 30.87 2,074,408 +0.48(+1.57%)
Jan 10, 2023 30.14 30.51 30.03 30.39 2,573,076 +0.10(+0.34%)
Jan 09, 2023 29.36 30.58 29.21 30.29 6,220,137 +1.34(+4.64%)
Jan 06, 2023 28.41 29.08 28.11 28.95 1,746,451 +0.82(+2.92%)
Jan 05, 2023 28.37 28.59 27.89 28.12 2,012,719 -0.68(-2.37%)
Jan 04, 2023 28.43 29.21 28.15 28.80 2,274,329 +0.81(+2.90%)
Jan 03, 2023 27.78 28.44 27.55 27.99 2,640,340 +0.14(+0.50%)
Dec 30, 2022 27.85 28.11 27.46 27.85 3,631,038 -0.36(-1.29%)
Dec 29, 2022 27.40 28.32 27.35 28.22 2,988,447 +1.13(+4.17%)
Dec 28, 2022 27.44 27.68 26.89 27.09 3,892,499 -0.45(-1.63%)
Dec 27, 2022 27.87 28.05 27.51 27.54 3,962,327 -0.34(-1.21%)
Dec 23, 2022 27.49 27.89 27.25 27.87 2,942,067 +0.33(+1.19%)
Dec 22, 2022 27.40 27.88 26.87 27.54 2,744,702 -0.21(-0.77%)
Dec 21, 2022 27.20 27.78 27.20 27.76 1,796,646 +1.03(+3.84%)
Dec 20, 2022 26.50 26.90 26.40 26.73 1,458,063 +0.12(+0.46%)
Dec 19, 2022 27.36 27.56 26.15 26.61 3,297,442 -0.91(-3.32%)
Dec 16, 2022 27.41 27.66 26.92 27.53 4,774,997 -0.36(-1.31%)
Dec 15, 2022 27.77 27.93 27.37 27.89 3,389,155 -0.41(-1.45%)
Dec 14, 2022 28.84 29.20 27.99 28.30 3,082,574 -0.75(-2.57%)
Dec 13, 2022 29.61 29.78 28.47 29.05 4,632,742 +0.85(+3.01%)
Dec 12, 2022 27.34 28.22 27.28 28.20 3,001,001 +0.62(+2.23%)
Dec 09, 2022 27.07 27.76 27.04 27.58 2,473,925 +0.40(+1.48%)
Dec 08, 2022 27.25 27.53 26.93 27.18 3,523,415 +0.11(+0.41%)
Dec 07, 2022 27.93 28.14 27.04 27.07 3,673,739 -1.07(-3.81%)
Dec 06, 2022 28.52 28.90 27.63 28.14 3,538,864 -0.48(-1.66%)
Dec 05, 2022 29.04 29.45 28.40 28.62 4,408,293 -0.84(-2.85%)
Dec 02, 2022 29.09 29.87 28.65 29.46 4,378,976 -0.19(-0.63%)
Dec 01, 2022 29.09 29.76 29.01 29.64 4,711,360 +0.55(+1.89%)
Nov 30, 2022 28.00 29.13 27.68 29.09 4,368,810 +1.20(+4.32%)
Nov 29, 2022 27.40 28.08 27.34 27.89 4,364,308 +0.51(+1.87%)
Nov 28, 2022 27.14 27.45 27.09 27.38 3,558,907 -0.05(-0.17%)
Nov 25, 2022 27.50 27.55 27.03 27.42 1,207,316 -0.23(-0.84%)
Nov 23, 2022 27.15 27.77 27.15 27.66 2,358,968 +0.31(+1.13%)
Nov 22, 2022 27.10 27.56 26.88 27.35 3,388,601 +0.31(+1.14%)
Nov 21, 2022 26.36 27.24 26.15 27.04 2,811,899 +0.63(+2.40%)
Nov 18, 2022 27.11 27.21 26.35 26.41 2,351,926 -0.29(-1.08%)
Nov 17, 2022 26.45 26.75 26.15 26.70 2,578,971 -0.31(-1.16%)
Nov 16, 2022 27.07 27.36 26.61 27.01 3,212,030 -0.45(-1.65%)
Nov 15, 2022 27.56 28.08 27.20 27.46 4,050,689 +0.78(+2.94%)
Nov 14, 2022 27.60 27.69 26.57 26.68 3,835,627 -1.18(-4.24%)
Nov 11, 2022 27.22 28.36 27.01 27.86 3,983,653 +0.74(+2.72%)
Nov 10, 2022 25.37 27.36 25.37 27.12 5,118,029 +3.08(+12.83%)
Nov 09, 2022 23.91 24.32 23.64 24.04 6,317,620 +0.11(+0.46%)
Nov 08, 2022 25.92 25.92 23.46 23.93 5,868,512 -1.99(-7.69%)
Nov 07, 2022 26.11 26.17 25.73 25.92 5,695,862 +0.13(+0.50%)
Nov 04, 2022 25.61 26.11 25.29 25.79 4,660,173 +0.70(+2.80%)
Nov 03, 2022 25.04 25.57 24.81 25.09 3,132,600 -0.60(-2.34%)
Nov 02, 2022 26.13 26.93 25.66 25.69 3,555,459 -0.48(-1.83%)
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.