Skip to main content

The Carlyle Group (NQ: CG )

44.57 +2.25 (+5.32%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.22 16.62 15.67 16.26 2,763,972 -0.33(-2.00%)
Oct 30, 2017 16.51 16.85 16.51 16.59 998,010 +0.07(+0.45%)
Oct 27, 2017 16.62 16.88 16.44 16.51 1,047,903 -0.15(-0.89%)
Oct 26, 2017 16.88 16.96 16.33 16.66 1,513,345 -0.26(-1.52%)
Oct 25, 2017 17.55 17.55 16.70 16.92 1,580,476 -0.59(-3.37%)
Oct 24, 2017 17.58 17.74 17.40 17.51 596,332 -0.09(-0.52%)
Oct 23, 2017 17.88 17.88 17.47 17.60 778,369 -0.35(-1.95%)
Oct 20, 2017 17.99 18.06 17.73 17.95 658,436 +0.11(+0.62%)
Oct 19, 2017 17.88 17.99 17.51 17.84 722,999 -0.18(-1.02%)
Oct 18, 2017 17.84 18.10 17.66 18.02 584,592 +0.29(+1.66%)
Oct 17, 2017 17.80 17.84 17.62 17.73 417,339 -0.04(-0.21%)
Oct 16, 2017 17.73 18.02 17.59 17.77 665,096 +0.04(+0.21%)
Oct 13, 2017 17.69 17.88 17.62 17.73 358,811 +0.07(+0.42%)
Oct 12, 2017 17.73 17.84 17.58 17.66 420,483 -0.11(-0.62%)
Oct 11, 2017 17.62 17.80 17.60 17.77 587,043 +0.07(+0.42%)
Oct 10, 2017 17.40 17.80 17.40 17.69 800,212 +0.00(+0.00%)
Oct 09, 2017 17.88 18.06 17.59 17.69 518,486 -0.11(-0.62%)
Oct 06, 2017 18.06 18.18 17.75 17.80 588,778 -0.26(-1.43%)
Oct 05, 2017 17.99 18.32 17.84 18.06 1,326,563 +0.11(+0.62%)
Oct 04, 2017 17.62 17.99 17.53 17.95 1,197,812 +0.41(+2.31%)
Oct 03, 2017 17.80 17.80 17.51 17.55 1,157,480 -0.26(-1.45%)
Oct 02, 2017 17.51 17.84 17.40 17.80 896,918 +0.41(+2.33%)
Sep 29, 2017 17.25 17.40 17.07 17.40 804,502 +0.15(+0.85%)
Sep 28, 2017 17.47 17.62 17.25 17.25 908,994 -0.11(-0.64%)
Sep 27, 2017 17.51 17.62 16.85 17.36 1,303,339 -0.11(-0.63%)
Sep 26, 2017 17.84 17.91 17.44 17.47 1,541,865 -0.29(-1.66%)
Sep 25, 2017 17.95 18.21 17.64 17.77 1,032,554 -0.26(-1.43%)
Sep 22, 2017 17.40 18.14 17.40 18.02 1,058,646 +0.55(+3.16%)
Sep 21, 2017 17.51 17.62 17.21 17.47 674,363 -0.04(-0.21%)
Sep 20, 2017 17.32 17.69 17.32 17.51 1,107,590 +0.15(+0.85%)
Sep 19, 2017 17.77 17.84 17.14 17.36 1,907,268 -0.41(-2.28%)
Sep 18, 2017 17.51 17.77 17.40 17.77 1,482,106 +0.41(+2.34%)
Sep 15, 2017 17.25 17.62 17.03 17.36 2,199,125 +0.15(+0.86%)
Sep 14, 2017 16.85 17.27 16.59 17.21 2,418,355 +0.41(+2.41%)
Sep 13, 2017 16.70 16.92 16.37 16.81 2,267,021 +0.33(+2.01%)
Sep 12, 2017 16.15 16.51 15.96 16.48 2,938,407 +0.66(+4.20%)
Sep 11, 2017 15.33 15.85 15.30 15.81 2,854,732 +0.96(+6.45%)
Sep 08, 2017 14.89 14.97 14.78 14.86 580,059 -0.07(-0.49%)
Sep 07, 2017 15.19 15.37 14.78 14.93 992,417 -0.33(-2.17%)
Sep 06, 2017 15.26 15.54 15.22 15.26 881,777 +0.04(+0.24%)
Sep 05, 2017 15.48 15.63 15.08 15.22 1,127,876 -0.26(-1.67%)
Sep 01, 2017 15.37 15.67 15.33 15.48 779,278 +0.18(+1.20%)
Aug 31, 2017 15.30 15.44 15.22 15.30 800,723 -0.04(-0.24%)
Aug 30, 2017 15.26 15.46 15.19 15.33 1,341,964 +0.04(+0.24%)
Aug 29, 2017 15.37 15.41 15.15 15.30 753,774 -0.15(-0.96%)
Aug 28, 2017 15.48 15.52 15.30 15.44 1,149,487 +0.07(+0.48%)
Aug 25, 2017 15.52 15.52 15.24 15.37 1,107,887 -0.07(-0.48%)
Aug 24, 2017 15.63 15.63 15.30 15.44 886,072 -0.11(-0.71%)
Aug 23, 2017 15.44 15.67 15.22 15.56 1,283,136 +0.15(+0.96%)
Aug 22, 2017 15.30 15.44 15.22 15.41 1,519,881 +0.18(+1.21%)
Aug 21, 2017 15.48 15.52 15.15 15.22 1,200,389 -0.22(-1.43%)
Aug 18, 2017 15.56 15.70 15.30 15.44 988,416 -0.18(-1.18%)
Aug 17, 2017 15.70 15.92 15.56 15.63 1,698,884 -0.15(-0.93%)
Aug 16, 2017 15.63 15.89 15.59 15.78 1,257,539 +0.07(+0.47%)
Aug 15, 2017 15.81 15.81 15.50 15.70 1,190,026 -0.07(-0.47%)
Aug 14, 2017 15.70 15.91 15.56 15.78 1,585,244 +0.22(+1.42%)
Aug 11, 2017 15.00 15.56 14.97 15.56 1,569,666 +0.52(+3.43%)
Aug 10, 2017 14.86 15.21 14.67 15.04 2,460,168 +0.09(+0.59%)
Aug 09, 2017 14.99 15.20 14.70 14.95 2,545,076 -0.07(-0.48%)
Aug 08, 2017 15.71 15.78 15.02 15.02 3,097,124 -0.76(-4.81%)
Aug 07, 2017 15.85 15.98 15.69 15.78 1,081,024 -0.07(-0.46%)
Aug 04, 2017 15.75 15.93 15.70 15.85 695,861 +0.18(+1.15%)
Aug 03, 2017 15.89 15.89 15.31 15.67 1,538,055 -0.11(-0.69%)
Aug 02, 2017 15.53 15.85 15.02 15.78 2,503,542 +0.83(+5.56%)
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.