Skip to main content

The Carlyle Group (NQ: CG )

46.94 +0.16 (+0.34%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.36 17.76 15.63 17.54 1,958,114 +0.70(+4.16%)
Oct 30, 2018 16.23 16.88 16.03 16.84 1,112,506 +0.53(+3.24%)
Oct 29, 2018 16.88 17.14 16.25 16.32 1,037,320 -0.20(-1.21%)
Oct 26, 2018 16.53 16.71 16.38 16.51 568,899 -0.28(-1.65%)
Oct 25, 2018 16.53 17.07 16.35 16.79 1,007,327 +0.41(+2.48%)
Oct 24, 2018 17.28 17.48 16.36 16.38 936,413 -0.91(-5.26%)
Oct 23, 2018 17.40 17.40 16.90 17.29 730,046 -0.41(-2.30%)
Oct 22, 2018 17.45 17.81 17.40 17.70 433,628 +0.25(+1.44%)
Oct 19, 2018 17.56 17.73 17.35 17.45 322,345 -0.10(-0.59%)
Oct 18, 2018 18.24 18.31 17.46 17.55 662,743 -0.74(-4.02%)
Oct 17, 2018 18.03 18.57 18.03 18.29 687,589 +0.14(+0.76%)
Oct 16, 2018 17.96 18.38 17.89 18.15 767,054 +0.19(+1.06%)
Oct 15, 2018 17.61 17.99 17.57 17.96 439,003 +0.41(+2.32%)
Oct 12, 2018 17.91 17.92 17.45 17.55 622,970 +0.07(+0.40%)
Oct 11, 2018 17.31 17.82 17.27 17.48 1,620,490 +0.11(+0.65%)
Oct 10, 2018 18.58 18.62 17.32 17.37 1,807,373 -1.32(-7.04%)
Oct 09, 2018 18.70 18.78 18.48 18.69 649,133 -0.14(-0.74%)
Oct 08, 2018 19.04 19.04 18.72 18.83 514,008 -0.23(-1.18%)
Oct 05, 2018 19.30 19.46 19.04 19.05 572,827 -0.29(-1.52%)
Oct 04, 2018 19.89 19.94 19.31 19.34 531,990 -0.56(-2.83%)
Oct 03, 2018 19.87 20.19 19.82 19.91 412,964 +0.15(+0.74%)
Oct 02, 2018 19.88 19.93 19.58 19.76 511,332 -0.18(-0.91%)
Oct 01, 2018 19.57 19.95 19.57 19.94 695,136 +0.42(+2.17%)
Sep 28, 2018 19.73 19.78 19.47 19.52 404,144 -0.30(-1.53%)
Sep 27, 2018 20.21 20.23 19.73 19.82 528,389 -0.30(-1.51%)
Sep 26, 2018 20.51 20.51 20.08 20.12 364,123 -0.39(-1.90%)
Sep 25, 2018 20.64 20.73 20.43 20.51 374,699 -0.09(-0.42%)
Sep 24, 2018 20.73 20.77 20.51 20.60 607,212 -0.13(-0.63%)
Sep 21, 2018 20.56 20.99 20.56 20.73 842,141 +0.13(+0.63%)
Sep 20, 2018 20.38 20.73 20.13 20.60 881,228 +0.30(+1.49%)
Sep 19, 2018 20.38 20.47 20.17 20.30 372,390 -0.13(-0.64%)
Sep 18, 2018 20.21 20.51 20.12 20.43 527,699 +0.30(+1.51%)
Sep 17, 2018 20.34 20.34 20.08 20.12 370,067 -0.17(-0.85%)
Sep 14, 2018 19.91 20.34 19.91 20.30 650,583 +0.43(+2.18%)
Sep 13, 2018 19.82 20.08 19.78 19.86 629,839 +0.09(+0.44%)
Sep 12, 2018 19.56 19.91 19.21 19.78 554,910 +0.13(+0.66%)
Sep 11, 2018 19.60 19.84 19.34 19.65 554,746 +0.00(+0.00%)
Sep 10, 2018 19.26 19.73 19.26 19.65 532,699 +0.35(+1.79%)
Sep 07, 2018 19.21 19.39 18.87 19.30 574,675 +0.02(+0.11%)
Sep 06, 2018 19.69 19.73 19.13 19.28 651,553 -0.37(-1.87%)
Sep 05, 2018 19.91 19.97 19.65 19.65 415,757 -0.30(-1.52%)
Sep 04, 2018 20.08 20.08 19.73 19.95 540,356 -0.13(-0.65%)
Aug 31, 2018 20.08 20.08 20.08 0 -0.06(-0.32%)
Aug 30, 2018 20.21 20.25 20.04 20.15 422,519 -0.15(-0.75%)
Aug 29, 2018 20.43 20.51 20.04 20.30 1,024,299 -0.22(-1.05%)
Aug 28, 2018 20.69 20.86 20.43 20.51 589,685 -0.22(-1.04%)
Aug 27, 2018 20.86 20.99 20.69 20.73 477,841 -0.09(-0.42%)
Aug 24, 2018 20.64 20.99 20.60 20.82 658,208 +0.17(+0.84%)
Aug 23, 2018 20.56 20.69 20.34 20.64 453,591 +0.09(+0.42%)
Aug 22, 2018 20.47 20.69 20.12 20.56 605,111 +0.09(+0.42%)
Aug 21, 2018 20.60 20.64 20.34 20.47 463,039 -0.13(-0.63%)
Aug 20, 2018 20.21 20.64 20.15 20.60 789,418 +0.39(+1.93%)
Aug 17, 2018 20.34 20.56 20.08 20.21 343,141 -0.09(-0.43%)
Aug 16, 2018 20.30 20.43 20.17 20.30 500,269 +0.09(+0.43%)
Aug 15, 2018 20.43 20.56 20.17 20.21 459,413 -0.39(-1.89%)
Aug 14, 2018 20.30 20.69 20.30 20.60 676,020 +0.35(+1.71%)
Aug 13, 2018 20.30 20.47 20.14 20.25 759,471 -0.09(-0.43%)
Aug 10, 2018 20.30 20.47 20.17 20.34 732,035 -0.26(-1.26%)
Aug 09, 2018 20.82 20.90 20.60 20.60 502,841 -0.22(-1.04%)
Aug 08, 2018 20.73 20.84 20.69 20.82 486,376 +0.09(+0.42%)
Aug 07, 2018 20.69 20.86 20.47 20.73 665,060 +0.00(+0.00%)
Aug 06, 2018 20.90 20.90 20.56 20.73 765,490 -0.24(-1.14%)
Aug 03, 2018 21.81 21.81 20.86 20.97 431,526 -0.02(-0.10%)
Aug 02, 2018 21.34 21.47 20.99 20.99 571,845 -0.39(-1.82%)
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.