Skip to main content

The Carlyle Group (NQ: CG )

44.51 +2.19 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.54 23.54 22.89 22.97 852,001 -0.20(-0.87%)
Oct 30, 2019 23.09 23.42 22.98 23.17 889,388 +0.02(+0.07%)
Oct 29, 2019 23.02 23.46 23.02 23.16 992,952 +0.00(+0.00%)
Oct 28, 2019 23.16 23.52 22.58 23.16 1,915,423 +0.14(+0.62%)
Oct 25, 2019 22.69 23.24 22.55 23.01 1,119,656 +0.19(+0.81%)
Oct 24, 2019 23.12 23.16 22.30 22.83 1,204,413 -0.27(-1.17%)
Oct 23, 2019 22.71 23.45 22.68 23.10 979,715 +0.29(+1.29%)
Oct 22, 2019 23.23 23.38 22.75 22.80 639,663 -0.37(-1.60%)
Oct 21, 2019 22.80 23.27 22.76 23.17 1,177,559 +0.45(+2.00%)
Oct 18, 2019 22.74 22.98 22.62 22.72 981,065 -0.13(-0.55%)
Oct 17, 2019 22.42 22.86 22.42 22.84 711,848 +0.44(+1.95%)
Oct 16, 2019 22.26 22.50 22.15 22.41 507,380 +0.12(+0.53%)
Oct 15, 2019 21.85 22.33 21.77 22.29 764,271 +0.56(+2.56%)
Oct 14, 2019 21.67 21.89 21.49 21.73 1,565,279 +0.03(+0.16%)
Oct 11, 2019 21.68 22.15 21.51 21.70 650,678 +0.13(+0.62%)
Oct 10, 2019 21.18 21.74 21.18 21.56 541,759 +0.24(+1.15%)
Oct 09, 2019 21.12 21.53 21.08 21.32 505,582 +0.33(+1.56%)
Oct 08, 2019 20.92 21.24 20.66 20.99 1,178,787 -0.01(-0.04%)
Oct 07, 2019 20.78 21.10 20.59 21.00 947,966 +0.12(+0.56%)
Oct 04, 2019 20.92 21.19 20.79 20.88 1,427,716 +0.01(+0.04%)
Oct 03, 2019 20.60 20.92 20.13 20.87 960,789 +0.39(+1.89%)
Oct 02, 2019 20.64 20.85 19.75 20.49 2,091,968 -0.53(-2.52%)
Oct 01, 2019 21.59 21.88 20.87 21.02 1,873,265 -0.51(-2.35%)
Sep 30, 2019 21.66 21.66 21.10 21.52 1,769,347 -0.11(-0.51%)
Sep 27, 2019 22.67 22.75 21.48 21.63 3,999,909 -0.89(-3.96%)
Sep 26, 2019 22.63 22.68 22.44 22.52 785,369 -0.02(-0.07%)
Sep 25, 2019 21.95 22.63 21.91 22.54 1,195,216 +0.31(+1.40%)
Sep 24, 2019 22.27 22.68 22.06 22.23 1,765,934 -0.08(-0.38%)
Sep 23, 2019 22.33 22.51 21.98 22.31 1,301,674 -0.08(-0.38%)
Sep 20, 2019 22.41 22.73 22.22 22.40 994,365 +0.00(+0.00%)
Sep 19, 2019 22.03 22.74 21.99 22.40 1,768,393 +0.40(+1.84%)
Sep 18, 2019 21.78 22.00 21.57 21.99 983,842 +0.08(+0.38%)
Sep 17, 2019 21.94 22.06 21.80 21.91 971,114 -0.03(-0.15%)
Sep 16, 2019 21.47 22.00 21.27 21.94 1,503,169 +0.23(+1.05%)
Sep 13, 2019 21.72 22.04 21.26 21.72 1,310,145 +0.13(+0.62%)
Sep 12, 2019 21.10 21.89 21.06 21.58 2,204,653 +0.60(+2.85%)
Sep 11, 2019 20.67 21.25 20.46 20.98 1,289,468 +0.40(+1.96%)
Sep 10, 2019 21.12 21.32 20.39 20.58 1,232,314 -0.56(-2.67%)
Sep 09, 2019 20.67 21.20 20.61 21.14 1,097,462 +0.48(+2.32%)
Sep 06, 2019 20.53 21.03 20.39 20.66 1,187,230 +0.25(+1.24%)
Sep 05, 2019 19.79 20.58 19.64 20.41 2,080,739 +0.99(+5.07%)
Sep 04, 2019 18.86 19.61 18.52 19.43 1,331,337 +0.76(+4.06%)
Sep 03, 2019 18.91 19.10 18.40 18.67 945,461 -0.51(-2.68%)
Aug 30, 2019 19.36 19.45 18.97 19.18 748,416 -0.15(-0.78%)
Aug 29, 2019 19.16 19.44 19.09 19.33 1,056,498 +0.29(+1.55%)
Aug 28, 2019 18.77 19.07 18.63 19.04 465,043 +0.18(+0.94%)
Aug 27, 2019 18.61 18.93 18.44 18.86 1,084,772 +0.51(+2.75%)
Aug 26, 2019 18.65 18.80 18.35 18.36 1,080,322 -0.19(-1.00%)
Aug 23, 2019 19.10 19.18 18.49 18.54 708,870 -0.62(-3.25%)
Aug 22, 2019 19.36 19.49 18.95 19.16 1,299,428 +0.05(+0.26%)
Aug 21, 2019 18.86 19.21 18.65 19.11 1,389,470 +0.45(+2.39%)
Aug 20, 2019 18.48 18.85 18.38 18.67 1,059,030 +0.08(+0.45%)
Aug 19, 2019 18.77 18.90 18.54 18.58 1,151,907 +0.30(+1.66%)
Aug 16, 2019 17.86 18.39 17.72 18.28 1,091,154 +0.54(+3.04%)
Aug 15, 2019 18.19 18.31 17.46 17.74 1,831,439 -0.33(-1.82%)
Aug 14, 2019 18.14 18.36 17.87 18.07 1,207,264 -0.48(-2.59%)
Aug 13, 2019 18.22 18.81 18.03 18.55 1,777,897 +0.29(+1.57%)
Aug 12, 2019 18.77 18.77 18.00 18.26 1,388,747 -0.68(-3.60%)
Aug 09, 2019 19.56 19.59 18.92 18.95 1,008,498 -0.60(-3.06%)
Aug 08, 2019 19.43 19.84 19.32 19.54 1,029,784 +0.15(+0.77%)
Aug 07, 2019 19.00 19.43 18.66 19.39 920,062 +0.08(+0.43%)
Aug 06, 2019 18.81 19.36 18.74 19.31 1,511,356 +0.72(+3.87%)
Aug 05, 2019 18.62 18.68 17.77 18.59 2,512,797 -0.38(-2.00%)
Aug 02, 2019 19.18 19.18 18.57 18.97 1,948,525 -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.