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 (%)
Oct 31, 2019 23.53 23.53 22.88 22.96 852,391 -0.20(-0.87%)
Oct 30, 2019 23.08 23.41 22.97 23.16 889,794 +0.02(+0.07%)
Oct 29, 2019 23.01 23.45 23.01 23.15 993,406 +0.00(+0.00%)
Oct 28, 2019 23.15 23.51 22.56 23.15 1,916,299 +0.14(+0.62%)
Oct 25, 2019 22.68 23.23 22.54 23.00 1,120,168 +0.19(+0.81%)
Oct 24, 2019 23.11 23.15 22.29 22.82 1,204,964 -0.27(-1.17%)
Oct 23, 2019 22.70 23.44 22.67 23.09 980,163 +0.29(+1.29%)
Oct 22, 2019 23.22 23.37 22.74 22.79 639,956 -0.37(-1.60%)
Oct 21, 2019 22.79 23.25 22.75 23.16 1,178,098 +0.45(+2.00%)
Oct 18, 2019 22.72 22.97 22.61 22.71 981,513 -0.13(-0.55%)
Oct 17, 2019 22.41 22.85 22.41 22.83 712,174 +0.44(+1.95%)
Oct 16, 2019 22.25 22.49 22.14 22.40 507,612 +0.12(+0.53%)
Oct 15, 2019 21.84 22.32 21.76 22.28 764,620 +0.56(+2.56%)
Oct 14, 2019 21.66 21.88 21.48 21.72 1,565,994 +0.03(+0.15%)
Oct 11, 2019 21.67 22.14 21.50 21.69 650,976 +0.13(+0.62%)
Oct 10, 2019 21.17 21.73 21.17 21.55 542,006 +0.24(+1.15%)
Oct 09, 2019 21.11 21.52 21.07 21.31 505,814 +0.33(+1.56%)
Oct 08, 2019 20.91 21.23 20.65 20.98 1,179,326 -0.01(-0.04%)
Oct 07, 2019 20.77 21.09 20.58 20.99 948,400 +0.12(+0.56%)
Oct 04, 2019 20.92 21.18 20.78 20.87 1,428,369 +0.01(+0.04%)
Oct 03, 2019 20.59 20.92 20.12 20.86 961,228 +0.39(+1.89%)
Oct 02, 2019 20.63 20.84 19.74 20.48 2,092,925 -0.53(-2.52%)
Oct 01, 2019 21.58 21.87 20.86 21.01 1,874,122 -0.50(-2.35%)
Sep 30, 2019 21.65 21.65 21.09 21.51 1,770,157 -0.11(-0.51%)
Sep 27, 2019 22.66 22.74 21.47 21.62 4,001,738 -0.89(-3.96%)
Sep 26, 2019 22.62 22.67 22.43 22.51 785,728 -0.02(-0.07%)
Sep 25, 2019 21.94 22.62 21.90 22.53 1,195,763 +0.31(+1.40%)
Sep 24, 2019 22.26 22.67 22.05 22.22 1,766,742 -0.08(-0.38%)
Sep 23, 2019 22.32 22.50 21.97 22.30 1,302,269 -0.08(-0.38%)
Sep 20, 2019 22.40 22.72 22.21 22.39 994,820 +0.00(+0.00%)
Sep 19, 2019 22.02 22.72 21.98 22.39 1,769,201 +0.40(+1.84%)
Sep 18, 2019 21.77 21.99 21.56 21.98 984,292 +0.08(+0.38%)
Sep 17, 2019 21.93 22.05 21.79 21.90 971,558 -0.03(-0.15%)
Sep 16, 2019 21.46 21.99 21.26 21.93 1,503,856 +0.23(+1.05%)
Sep 13, 2019 21.71 22.03 21.25 21.71 1,310,744 +0.13(+0.62%)
Sep 12, 2019 21.09 21.88 21.05 21.57 2,205,661 +0.60(+2.85%)
Sep 11, 2019 20.66 21.24 20.45 20.97 1,290,057 +0.40(+1.96%)
Sep 10, 2019 21.11 21.31 20.39 20.57 1,232,877 -0.56(-2.67%)
Sep 09, 2019 20.66 21.19 20.60 21.13 1,097,964 +0.48(+2.32%)
Sep 06, 2019 20.52 21.02 20.39 20.65 1,187,772 +0.25(+1.24%)
Sep 05, 2019 19.78 20.57 19.63 20.40 2,081,690 +0.98(+5.07%)
Sep 04, 2019 18.85 19.60 18.51 19.42 1,331,946 +0.76(+4.06%)
Sep 03, 2019 18.90 19.09 18.39 18.66 945,893 -0.51(-2.68%)
Aug 30, 2019 19.35 19.44 18.96 19.17 748,759 -0.15(-0.78%)
Aug 29, 2019 19.15 19.43 19.08 19.32 1,056,981 +0.29(+1.55%)
Aug 28, 2019 18.76 19.06 18.62 19.03 465,256 +0.18(+0.94%)
Aug 27, 2019 18.60 18.92 18.43 18.85 1,085,268 +0.51(+2.75%)
Aug 26, 2019 18.64 18.79 18.34 18.35 1,080,816 -0.19(-1.00%)
Aug 23, 2019 19.09 19.17 18.48 18.53 709,194 -0.62(-3.25%)
Aug 22, 2019 19.35 19.48 18.94 19.16 1,300,022 +0.05(+0.26%)
Aug 21, 2019 18.85 19.20 18.64 19.11 1,390,105 +0.45(+2.39%)
Aug 20, 2019 18.47 18.84 18.37 18.66 1,059,514 +0.08(+0.45%)
Aug 19, 2019 18.76 18.89 18.53 18.58 1,152,434 +0.30(+1.66%)
Aug 16, 2019 17.85 18.38 17.71 18.27 1,091,653 +0.54(+3.04%)
Aug 15, 2019 18.18 18.30 17.46 17.73 1,832,277 -0.33(-1.82%)
Aug 14, 2019 18.13 18.36 17.86 18.06 1,207,816 -0.48(-2.59%)
Aug 13, 2019 18.21 18.80 18.02 18.54 1,778,710 +0.29(+1.57%)
Aug 12, 2019 18.76 18.76 17.99 18.26 1,389,383 -0.68(-3.60%)
Aug 09, 2019 19.55 19.58 18.91 18.94 1,008,959 -0.60(-3.06%)
Aug 08, 2019 19.42 19.83 19.31 19.53 1,030,255 +0.15(+0.77%)
Aug 07, 2019 18.99 19.42 18.65 19.39 920,483 +0.08(+0.43%)
Aug 06, 2019 18.80 19.35 18.73 19.30 1,512,047 +0.72(+3.87%)
Aug 05, 2019 18.61 18.67 17.77 18.58 2,513,946 -0.38(-2.00%)
Aug 02, 2019 19.17 19.17 18.56 18.96 1,949,416 -0.27(-1.42%)
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.