Skip to main content

The Carlyle Group (NQ: CG )

52.33 -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 20.21 20.21 19.11 19.25 6,518,132 -0.47(-2.39%)
Jul 31, 2019 21.41 21.49 19.67 19.72 5,855,504 -0.69(-3.36%)
Jul 30, 2019 20.39 20.47 20.12 20.40 1,742,927 +0.02(+0.12%)
Jul 29, 2019 20.74 20.74 20.02 20.38 945,959 -0.26(-1.24%)
Jul 26, 2019 20.63 20.80 20.44 20.64 1,553,474 +0.03(+0.16%)
Jul 25, 2019 20.51 20.67 20.10 20.60 1,515,011 +0.07(+0.32%)
Jul 24, 2019 19.92 20.64 19.74 20.54 1,605,952 +0.69(+3.50%)
Jul 23, 2019 19.60 19.87 19.25 19.84 836,760 +0.20(+1.01%)
Jul 22, 2019 19.22 19.77 18.36 19.64 2,149,679 +0.60(+3.17%)
Jul 19, 2019 19.54 19.62 18.98 19.04 1,687,980 -0.38(-1.96%)
Jul 18, 2019 19.51 19.80 19.24 19.42 761,972 -0.15(-0.76%)
Jul 17, 2019 19.84 19.88 19.52 19.57 579,557 -0.21(-1.09%)
Jul 16, 2019 19.76 19.92 19.64 19.78 559,652 +0.13(+0.67%)
Jul 15, 2019 20.02 20.02 19.50 19.65 649,867 -0.21(-1.08%)
Jul 12, 2019 20.08 20.30 19.84 19.87 800,384 -0.04(-0.21%)
Jul 11, 2019 20.06 20.25 19.81 19.91 1,283,506 -0.17(-0.82%)
Jul 10, 2019 20.38 20.59 19.85 20.07 2,648,109 -0.01(-0.04%)
Jul 09, 2019 19.10 20.67 19.10 20.08 4,700,164 +0.79(+4.07%)
Jul 08, 2019 19.34 19.49 19.02 19.30 857,260 -0.26(-1.35%)
Jul 05, 2019 19.58 19.73 19.41 19.56 586,287 -0.02(-0.08%)
Jul 03, 2019 19.63 19.89 19.30 19.58 694,303 -0.11(-0.55%)
Jul 02, 2019 19.29 19.69 18.98 19.68 2,191,532 +0.42(+2.19%)
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.