Skip to main content

The Carlyle Group (NQ: CG )

42.32 UNCHANGED
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 32.95 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%)
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.