Skip to main content

The Carlyle Group (NQ: CG )

45.05 +0.45 (+1.01%)
Streaming Delayed Price Updated: 11:18 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 43.63 44.63 43.41 44.25 3,149,204 +0.34(+0.77%)
Feb 20, 2024 43.85 44.19 43.41 43.91 3,236,895 -0.32(-0.72%)
Feb 16, 2024 44.27 44.75 44.07 44.23 3,422,503 -0.29(-0.65%)
Feb 15, 2024 44.13 44.54 43.40 44.52 2,494,207 +0.83(+1.91%)
Feb 14, 2024 43.59 43.86 43.10 43.68 3,101,132 +0.63(+1.48%)
Feb 13, 2024 43.82 43.91 42.71 43.05 3,207,356 -1.90(-4.24%)
Feb 12, 2024 44.28 45.30 43.95 44.95 2,867,665 +0.53(+1.18%)
Feb 09, 2024 45.64 45.64 44.25 44.43 1,944,690 -0.82(-1.82%)
Feb 08, 2024 44.05 45.63 43.87 45.25 4,331,051 +1.36(+3.10%)
Feb 07, 2024 42.67 44.48 42.62 43.89 6,664,616 +3.49(+8.64%)
Feb 06, 2024 40.15 40.76 39.99 40.40 2,216,183 +0.41(+1.02%)
Feb 05, 2024 40.20 40.22 39.44 39.99 2,112,791 -0.63(-1.56%)
Feb 02, 2024 39.86 40.83 39.77 40.63 1,751,457 +0.37(+0.91%)
Feb 01, 2024 40.00 40.28 38.94 40.26 1,593,936 +0.56(+1.40%)
Jan 31, 2024 40.10 40.66 39.59 39.71 1,882,877 -0.73(-1.82%)
Jan 30, 2024 40.69 40.92 40.43 40.44 1,223,337 -0.38(-0.92%)
Jan 29, 2024 40.03 41.08 40.01 40.82 1,700,366 +0.54(+1.33%)
Jan 26, 2024 40.68 40.95 40.22 40.28 1,277,278 -0.36(-0.88%)
Jan 25, 2024 39.97 40.69 39.46 40.64 3,237,567 +1.22(+3.10%)
Jan 24, 2024 39.99 39.99 39.33 39.42 1,748,553 +0.11(+0.28%)
Jan 23, 2024 39.74 39.92 39.07 39.31 1,527,902 -0.29(-0.73%)
Jan 22, 2024 39.79 40.19 39.39 39.60 1,767,394 +0.18(+0.45%)
Jan 19, 2024 38.31 39.44 38.19 39.42 1,701,539 +0.91(+2.37%)
Jan 18, 2024 38.65 38.79 38.08 38.51 1,948,511 +0.20(+0.52%)
Jan 17, 2024 37.51 38.32 37.32 38.31 1,682,067 +0.16(+0.42%)
Jan 16, 2024 38.39 38.61 37.74 38.15 3,527,330 -0.90(-2.31%)
Jan 12, 2024 39.18 39.36 38.59 39.05 1,611,685 +0.09(+0.23%)
Jan 11, 2024 39.09 39.10 38.18 38.96 2,164,812 -0.23(-0.58%)
Jan 10, 2024 38.85 39.59 38.80 39.19 1,874,814 +0.26(+0.66%)
Jan 09, 2024 38.86 39.31 38.64 38.93 2,814,428 -0.62(-1.58%)
Jan 08, 2024 39.23 39.79 38.85 39.56 2,889,394 +0.54(+1.37%)
Jan 05, 2024 38.25 39.36 37.94 39.02 2,348,847 +0.39(+1.00%)
Jan 04, 2024 38.66 39.26 38.55 38.63 1,594,735 -0.13(-0.33%)
Jan 03, 2024 38.99 39.17 38.37 38.76 1,818,758 -0.91(-2.30%)
Jan 02, 2024 40.01 40.01 39.05 39.68 2,780,284 -0.69(-1.72%)
Dec 29, 2023 41.09 41.09 40.15 40.37 3,338,455 -1.00(-2.42%)
Dec 28, 2023 41.14 41.42 40.93 41.37 1,555,457 +0.01(+0.02%)
Dec 27, 2023 40.69 41.51 40.48 41.36 1,821,572 +0.80(+1.98%)
Dec 26, 2023 40.38 40.72 40.28 40.56 1,370,471 +0.18(+0.44%)
Dec 22, 2023 40.66 40.98 40.34 40.38 1,571,885 -0.21(-0.51%)
Dec 21, 2023 40.46 40.64 40.16 40.59 2,058,416 +0.62(+1.54%)
Dec 20, 2023 40.87 41.07 39.88 39.97 3,629,100 -1.17(-2.85%)
Dec 19, 2023 41.66 41.89 41.04 41.14 2,349,883 -0.32(-0.77%)
Dec 18, 2023 41.51 41.70 41.21 41.46 3,200,505 -0.05(-0.12%)
Dec 15, 2023 41.45 41.81 40.99 41.51 7,818,390 -0.15(-0.36%)
Dec 14, 2023 39.22 42.15 39.19 41.66 6,990,626 +3.07(+7.94%)
Dec 13, 2023 36.59 38.59 36.44 38.59 3,829,698 +1.98(+5.42%)
Dec 12, 2023 36.63 36.73 36.44 36.61 2,177,157 +0.12(+0.33%)
Dec 11, 2023 36.71 36.73 36.35 36.49 2,329,691 -0.15(-0.41%)
Dec 08, 2023 35.85 36.81 35.53 36.64 3,630,719 +0.63(+1.76%)
Dec 07, 2023 35.27 36.28 35.08 36.01 4,250,780 +0.79(+2.25%)
Dec 06, 2023 35.40 35.55 35.03 35.21 2,757,159 +0.09(+0.25%)
Dec 05, 2023 35.09 35.26 34.45 35.12 4,742,315 -0.23(-0.65%)
Dec 04, 2023 34.76 35.37 34.65 35.35 2,983,562 +0.45(+1.28%)
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.