Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Carlyle Group (NQ: CG )

42.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 40.76 40.76 39.82 40.04 3,366,177 -0.99(-2.42%)
Dec 28, 2023 40.81 41.08 40.59 41.03 1,568,373 +0.01(+0.02%)
Dec 27, 2023 40.35 41.16 40.15 41.02 1,836,698 +0.80(+1.98%)
Dec 26, 2023 40.05 40.39 39.94 40.23 1,381,851 +0.18(+0.44%)
Dec 22, 2023 40.32 40.64 40.01 40.05 1,584,937 -0.21(-0.51%)
Dec 21, 2023 40.13 40.30 39.83 40.25 2,075,509 +0.61(+1.54%)
Dec 20, 2023 40.53 40.73 39.56 39.64 3,659,235 -1.16(-2.85%)
Dec 19, 2023 41.32 41.54 40.70 40.81 2,369,396 -0.31(-0.77%)
Dec 18, 2023 41.17 41.36 40.87 41.12 3,227,081 -0.05(-0.12%)
Dec 15, 2023 41.11 41.47 40.65 41.17 7,883,311 -0.15(-0.36%)
Dec 14, 2023 38.90 41.80 38.87 41.32 7,048,674 +3.04(+7.94%)
Dec 13, 2023 36.29 38.28 36.14 38.28 3,861,499 +1.97(+5.42%)
Dec 12, 2023 36.33 36.42 36.14 36.31 2,195,235 +0.12(+0.33%)
Dec 11, 2023 36.41 36.43 36.05 36.19 2,349,036 -0.15(-0.41%)
Dec 08, 2023 35.55 36.51 35.24 36.34 3,660,867 +0.63(+1.76%)
Dec 07, 2023 34.98 35.98 34.79 35.71 4,286,077 +0.79(+2.25%)
Dec 06, 2023 35.11 35.26 34.74 34.92 2,780,053 +0.09(+0.25%)
Dec 05, 2023 34.80 34.97 34.16 34.83 4,781,694 -0.23(-0.65%)
Dec 04, 2023 34.47 35.08 34.36 35.06 3,008,337 +0.44(+1.28%)
Dec 01, 2023 33.64 34.72 33.58 34.62 4,351,522 +0.89(+2.63%)
Nov 30, 2023 33.95 34.34 33.64 33.73 6,042,925 -0.24(-0.70%)
Nov 29, 2023 33.83 34.39 33.55 33.97 43,825,496 +0.09(+0.26%)
Nov 28, 2023 34.44 34.73 33.78 33.88 13,862,282 +1.58(+4.91%)
Nov 27, 2023 31.95 32.35 31.71 32.29 2,085,583 +0.25(+0.77%)
Nov 24, 2023 31.58 32.17 31.58 32.05 646,260 +0.18(+0.56%)
Nov 22, 2023 31.73 32.04 31.60 31.87 2,126,966 +0.30(+0.93%)
Nov 21, 2023 31.34 31.72 31.28 31.58 2,469,210 +0.21(+0.66%)
Nov 20, 2023 31.02 31.53 30.71 31.37 2,382,409 +0.37(+1.21%)
Nov 17, 2023 30.76 31.06 30.68 31.00 2,523,937 +0.40(+1.30%)
Nov 16, 2023 30.88 31.13 30.48 30.60 1,435,069 -0.35(-1.13%)
Nov 15, 2023 31.14 31.55 30.85 30.95 1,709,036 -0.01(-0.03%)
Nov 14, 2023 29.92 31.10 29.92 30.96 2,834,901 +1.75(+6.00%)
Nov 13, 2023 28.92 29.31 28.77 29.20 3,070,909 -0.15(-0.50%)
Nov 10, 2023 29.34 29.40 28.50 29.35 2,990,669 +0.22(+0.77%)
Nov 09, 2023 29.63 29.82 28.77 29.13 2,971,786 -0.15(-0.50%)
Nov 08, 2023 28.92 29.63 28.59 29.27 2,635,548 +0.69(+2.42%)
Nov 07, 2023 27.75 28.64 27.68 28.58 3,810,456 +0.44(+1.56%)
Nov 06, 2023 28.69 28.77 27.75 28.14 2,502,687 -0.45(-1.57%)
Nov 03, 2023 28.50 28.84 28.45 28.59 3,339,631 +0.53(+1.87%)
Nov 02, 2023 27.63 28.30 27.40 28.07 2,677,670 +1.25(+4.64%)
Nov 01, 2023 26.87 27.02 26.40 26.82 2,696,793 +0.02(+0.07%)
Oct 31, 2023 27.04 27.15 26.71 26.80 1,622,125 -0.26(-0.97%)
Oct 30, 2023 27.23 27.43 26.79 27.06 1,255,707 +0.20(+0.76%)
Oct 27, 2023 27.16 27.21 26.71 26.86 1,229,042 -0.24(-0.90%)
Oct 26, 2023 26.83 27.47 26.77 27.10 1,349,636 +0.28(+1.05%)
Oct 25, 2023 27.24 27.46 26.73 26.82 1,961,525 -0.68(-2.48%)
Oct 24, 2023 27.24 27.92 27.24 27.50 2,096,481 +0.40(+1.47%)
Oct 23, 2023 26.79 27.24 26.59 27.10 1,984,712 +0.12(+0.43%)
Oct 20, 2023 26.79 27.11 26.55 26.99 3,808,441 +0.18(+0.69%)
Oct 19, 2023 27.94 27.94 26.53 26.80 3,537,019 -1.36(-4.84%)
Oct 18, 2023 28.89 28.89 28.00 28.16 1,982,847 -1.11(-3.79%)
Oct 17, 2023 28.77 29.81 28.76 29.27 2,267,416 +0.24(+0.84%)
Oct 16, 2023 28.89 29.30 28.54 29.03 1,127,581 +0.57(+2.02%)
Oct 13, 2023 29.08 29.09 28.12 28.46 1,294,707 -0.52(-1.78%)
Oct 12, 2023 29.78 29.78 28.80 28.97 1,568,704 -0.62(-2.10%)
Oct 11, 2023 29.66 30.09 29.22 29.59 1,245,994 +0.17(+0.56%)
Oct 10, 2023 28.95 29.84 28.95 29.43 2,082,747 +0.51(+1.75%)
Oct 09, 2023 28.39 29.06 28.37 28.92 1,638,683 +0.13(+0.44%)
Oct 06, 2023 28.40 29.12 28.16 28.80 2,406,158 +0.02(+0.07%)
Oct 05, 2023 29.14 29.22 28.57 28.78 2,598,563 -0.38(-1.30%)
Oct 04, 2023 28.84 29.21 28.28 29.16 2,343,222 +0.40(+1.39%)
Oct 03, 2023 29.07 29.38 28.44 28.76 2,730,256 -0.50(-1.70%)
Oct 02, 2023 29.22 29.43 28.84 29.25 1,598,300 -0.10(-0.33%)
Sep 29, 2023 29.63 30.04 29.30 29.35 1,580,407 -0.07(-0.23%)
Sep 28, 2023 28.91 29.61 28.89 29.42 1,963,261 +0.54(+1.85%)
Sep 27, 2023 29.02 29.18 28.49 28.88 1,896,317 +0.00(+0.00%)
Sep 26, 2023 29.61 29.61 28.75 28.88 2,597,635 -0.91(-3.07%)
Sep 25, 2023 29.34 30.00 29.75 29.80 1,680,966 +0.18(+0.59%)
Sep 22, 2023 29.80 29.92 29.51 29.62 2,089,941 -0.03(-0.10%)
Sep 21, 2023 30.64 30.77 29.36 29.65 3,055,459 -1.46(-4.69%)
Sep 20, 2023 31.81 32.10 31.09 31.11 2,169,350 -0.49(-1.54%)
Sep 19, 2023 32.10 32.31 31.56 31.60 2,698,682 -0.50(-1.55%)
Sep 18, 2023 32.51 32.51 31.92 32.10 1,970,578 -0.55(-1.70%)
Sep 15, 2023 31.73 32.73 31.67 32.65 3,235,954 +0.85(+2.66%)
Sep 14, 2023 31.59 31.84 31.33 31.80 2,457,418 +0.51(+1.62%)
Sep 13, 2023 32.16 32.16 31.21 31.30 2,600,436 -0.68(-2.13%)
Sep 12, 2023 31.42 32.27 31.32 31.98 2,048,570 +0.47(+1.48%)
Sep 11, 2023 31.71 31.78 31.35 31.51 1,632,589 +0.03(+0.09%)
Sep 08, 2023 31.20 31.60 31.08 31.48 1,682,265 +0.28(+0.90%)
Sep 07, 2023 31.21 31.41 30.97 31.20 2,504,127 -0.25(-0.80%)
Sep 06, 2023 31.69 31.81 31.23 31.45 2,060,335 -0.37(-1.16%)
Sep 05, 2023 31.63 32.10 31.37 31.82 2,149,638 +0.03(+0.09%)
Sep 01, 2023 31.78 32.12 31.69 31.79 2,644,160 +0.31(+0.99%)
Aug 31, 2023 31.29 31.60 31.29 31.48 3,771,731 +0.23(+0.75%)
Aug 30, 2023 30.77 31.32 30.70 31.25 3,053,983 +0.52(+1.68%)
Aug 29, 2023 29.57 30.88 29.51 30.73 2,278,030 +1.20(+4.05%)
Aug 28, 2023 29.41 29.62 29.19 29.54 1,738,790 +0.36(+1.23%)
Aug 25, 2023 29.11 29.43 28.73 29.18 1,560,146 +0.12(+0.40%)
Aug 24, 2023 29.16 29.84 28.95 29.06 2,248,600 -0.11(-0.37%)
Aug 23, 2023 28.55 29.20 28.44 29.17 1,703,785 +0.82(+2.88%)
Aug 22, 2023 28.78 28.83 28.33 28.35 1,819,589 -0.16(-0.55%)
Aug 21, 2023 28.80 28.89 28.27 28.50 1,750,164 -0.32(-1.11%)
Aug 18, 2023 28.28 28.98 28.19 28.83 1,421,266 +0.19(+0.68%)
Aug 17, 2023 29.23 29.30 28.34 28.63 2,405,326 -0.36(-1.24%)
Aug 16, 2023 29.44 29.54 28.89 28.99 2,148,954 -0.62(-2.10%)
Aug 15, 2023 30.29 30.29 29.50 29.61 1,604,963 -0.91(-3.00%)
Aug 14, 2023 30.58 30.60 30.23 30.53 1,929,989 -0.26(-0.85%)
Aug 11, 2023 30.51 30.82 30.34 30.79 1,970,556 -0.09(-0.28%)
Aug 10, 2023 30.72 31.32 30.72 30.88 1,913,562 +0.25(+0.82%)
Aug 09, 2023 30.77 30.88 30.37 30.63 3,231,299 -0.27(-0.87%)
Aug 08, 2023 31.28 31.29 30.49 30.90 3,159,775 -0.79(-2.49%)
Aug 07, 2023 30.99 31.82 30.99 31.69 2,706,853 +0.69(+2.24%)
Aug 04, 2023 30.47 31.09 30.27 30.99 2,800,979 +0.52(+1.71%)
Aug 03, 2023 31.56 31.56 30.07 30.47 3,444,522 -1.20(-3.80%)
Aug 02, 2023 30.90 31.71 30.17 31.68 6,094,095 -2.44(-7.17%)
Aug 01, 2023 34.08 34.38 33.93 34.12 3,429,930 -0.19(-0.56%)
Jul 31, 2023 34.17 34.75 34.14 34.31 2,227,590 +0.36(+1.05%)
Jul 28, 2023 33.46 34.02 33.37 33.96 1,923,128 +0.95(+2.89%)
Jul 27, 2023 33.86 34.24 32.92 33.00 2,535,319 -0.64(-1.92%)
Jul 26, 2023 33.47 33.77 33.33 33.65 1,840,777 +0.13(+0.40%)
Jul 25, 2023 33.28 33.67 33.11 33.52 2,685,450 +0.30(+0.90%)
Jul 24, 2023 33.60 33.74 33.10 33.22 3,195,299 -0.16(-0.49%)
Jul 21, 2023 34.17 34.17 33.36 33.38 1,844,317 -0.50(-1.48%)
Jul 20, 2023 34.07 34.43 33.82 33.88 2,271,874 -0.49(-1.43%)
Jul 19, 2023 33.75 34.46 33.58 34.37 2,646,884 +0.85(+2.53%)
Jul 18, 2023 33.09 33.70 33.01 33.52 1,744,390 +0.74(+2.26%)
Jul 17, 2023 32.67 32.97 32.50 32.78 1,783,008 -0.01(-0.03%)
Jul 14, 2023 33.26 33.26 32.67 32.79 2,478,768 -0.31(-0.93%)
Jul 13, 2023 32.19 33.11 32.14 33.10 3,666,073 +1.27(+3.99%)
Jul 12, 2023 31.72 32.12 31.59 31.83 2,389,214 +0.65(+2.10%)
Jul 11, 2023 30.97 31.31 30.68 31.18 1,966,692 +0.43(+1.41%)
Jul 10, 2023 30.43 30.94 30.42 30.74 2,790,972 +0.20(+0.66%)
Jul 07, 2023 29.96 30.79 29.96 30.54 2,459,380 +0.50(+1.67%)
Jul 06, 2023 30.17 30.18 29.39 30.04 2,219,948 -0.55(-1.79%)
Jul 05, 2023 30.85 30.87 30.43 30.59 2,499,951 -0.56(-1.79%)
Jul 03, 2023 30.75 31.62 30.68 31.15 1,961,093 +0.39(+1.28%)
Jun 30, 2023 30.72 30.99 30.55 30.75 1,815,496 +0.24(+0.79%)
Jun 29, 2023 30.10 30.53 29.97 30.51 2,337,041 +0.48(+1.60%)
Jun 28, 2023 29.83 30.03 29.65 30.03 1,441,232 +0.20(+0.68%)
Jun 27, 2023 29.27 29.97 29.27 29.83 1,790,564 +0.56(+1.91%)
Jun 26, 2023 28.85 29.44 28.81 29.27 1,766,968 +0.39(+1.37%)
Jun 23, 2023 28.94 29.12 28.47 28.88 3,335,894 -0.48(-1.64%)
Jun 22, 2023 29.59 29.61 29.19 29.36 2,016,142 -0.36(-1.20%)
Jun 21, 2023 30.08 30.22 29.66 29.71 2,665,750 -0.48(-1.59%)
Jun 20, 2023 29.85 30.20 29.69 30.19 2,725,131 -0.01(-0.03%)
Jun 16, 2023 30.56 30.81 30.05 30.20 3,647,297 -0.22(-0.73%)
Jun 15, 2023 29.45 30.53 29.41 30.43 3,730,772 +5.62(+22.66%)
May 08, 2023 25.16 25.33 24.46 24.80 5,199,101 -0.55(-2.17%)
May 05, 2023 24.84 25.36 23.93 25.36 6,378,575 +0.93(+3.81%)
May 04, 2023 26.56 26.63 24.00 24.42 9,971,095 -3.83(-13.55%)
May 03, 2023 27.87 28.85 27.87 28.25 4,535,939 +0.52(+1.88%)
May 02, 2023 28.80 28.80 27.51 27.73 2,443,881 -1.20(-4.14%)
May 01, 2023 28.80 29.42 28.77 28.93 2,530,191 +0.12(+0.43%)
Apr 28, 2023 28.18 28.94 28.04 28.80 4,115,635 +0.60(+2.12%)
Apr 27, 2023 27.82 28.24 27.54 28.20 3,480,405 +0.68(+2.48%)
Apr 26, 2023 27.80 28.05 27.47 27.52 2,298,232 -0.28(-1.02%)
Apr 25, 2023 28.31 28.47 27.72 27.80 4,199,188 -0.83(-2.89%)
Apr 24, 2023 28.77 28.87 28.37 28.63 2,114,547 -0.08(-0.26%)
Apr 21, 2023 28.85 28.85 28.17 28.71 2,919,891 -0.11(-0.40%)
Apr 20, 2023 29.49 29.53 28.72 28.82 3,416,231 -1.07(-3.57%)
Apr 19, 2023 29.32 30.06 29.12 29.89 2,722,499 +0.38(+1.27%)
Apr 18, 2023 29.46 29.80 29.35 29.51 1,998,696 +0.26(+0.88%)
Apr 17, 2023 28.75 29.31 28.67 29.26 1,720,453 +0.34(+1.18%)
Apr 14, 2023 29.20 29.34 28.56 28.92 3,609,415 -0.26(-0.88%)
Apr 13, 2023 28.52 29.40 28.34 29.17 3,515,086 +0.94(+3.33%)
Apr 12, 2023 28.85 28.93 28.18 28.23 2,578,705 -0.36(-1.26%)
Apr 11, 2023 28.30 28.94 28.25 28.59 4,346,574 +0.49(+1.76%)
Apr 10, 2023 27.46 28.19 27.46 28.10 2,155,346 +0.35(+1.27%)
Apr 06, 2023 27.70 27.92 27.39 27.75 2,499,797 +0.02(+0.07%)
Apr 05, 2023 27.54 27.77 27.20 27.73 4,091,803 -0.10(-0.38%)
Apr 04, 2023 29.30 29.33 27.77 27.83 5,534,652 -1.08(-3.74%)
Apr 03, 2023 29.25 29.40 27.62 28.92 4,384,049 -0.58(-1.96%)
Mar 31, 2023 29.04 29.53 28.89 29.50 5,099,151 +0.77(+2.68%)
Mar 30, 2023 29.48 29.48 28.66 28.73 1,937,579 -0.36(-1.24%)
Mar 29, 2023 29.15 29.38 28.55 29.09 2,596,268 +0.15(+0.53%)
Mar 28, 2023 28.91 29.16 28.55 28.93 1,635,294 -0.03(-0.10%)
Mar 27, 2023 29.39 29.44 28.76 28.96 2,631,510 +0.08(+0.26%)
Mar 24, 2023 28.67 28.95 27.93 28.89 3,109,430 -0.17(-0.59%)
Mar 23, 2023 29.47 30.03 28.79 29.06 2,716,733 -0.14(-0.49%)
Mar 22, 2023 30.12 30.36 29.16 29.20 3,443,838 -0.91(-3.03%)
Mar 21, 2023 29.39 30.17 29.35 30.11 2,829,496 +1.35(+4.69%)
Mar 20, 2023 29.12 29.41 28.70 28.76 3,750,509 -0.12(-0.43%)
Mar 17, 2023 28.85 29.11 28.10 28.89 4,881,358 -0.42(-1.43%)
Mar 16, 2023 28.70 29.64 28.49 29.31 3,763,338 +0.26(+0.88%)
Mar 15, 2023 27.85 29.09 27.70 29.05 5,584,798 +0.29(+1.02%)
Mar 14, 2023 29.51 29.84 28.45 28.75 5,406,696 +0.18(+0.63%)
Mar 13, 2023 27.87 29.03 27.04 28.57 8,835,828 -0.16(-0.56%)
Mar 10, 2023 31.09 31.10 28.60 28.74 7,177,842 -2.76(-8.77%)
Mar 09, 2023 32.93 33.05 31.43 31.50 4,747,956 -1.40(-4.24%)
Mar 08, 2023 32.36 33.15 32.06 32.90 4,224,528 +0.53(+1.64%)
Mar 07, 2023 33.45 33.47 32.35 32.36 4,587,256 -1.07(-3.21%)
Mar 06, 2023 33.86 34.00 33.22 33.44 3,788,112 -0.29(-0.87%)
Mar 03, 2023 33.11 33.79 32.87 33.73 2,945,112 +0.99(+3.02%)
Mar 02, 2023 32.40 32.87 32.16 32.74 5,300,642 +0.06(+0.17%)
Mar 01, 2023 32.52 32.79 32.37 32.69 5,841,393 +0.02(+0.06%)
Feb 28, 2023 32.78 33.24 32.51 32.67 5,694,730 -0.09(-0.29%)
Feb 27, 2023 33.41 33.57 32.28 32.76 5,544,610 -0.19(-0.58%)
Feb 24, 2023 32.43 33.03 32.39 32.95 2,092,999 -0.14(-0.43%)
Feb 23, 2023 32.91 33.45 32.41 33.09 2,702,917 +0.40(+1.22%)
Feb 22, 2023 32.34 32.95 32.33 32.70 2,197,325 +0.36(+1.12%)
Feb 21, 2023 32.67 32.76 32.21 32.33 3,247,768 -0.63(-1.92%)
Feb 17, 2023 33.08 33.12 32.43 32.97 3,266,231 +0.22(+0.66%)
Feb 16, 2023 32.62 33.24 32.55 32.75 2,361,365 -0.59(-1.78%)
Feb 15, 2023 33.02 33.36 32.84 33.34 1,910,200 +0.10(+0.31%)
Feb 14, 2023 33.22 33.83 32.94 33.24 2,690,498 -0.06(-0.17%)
Feb 13, 2023 32.51 33.33 32.39 33.30 4,362,417 +0.71(+2.17%)
Feb 10, 2023 32.08 32.67 31.69 32.59 3,231,134 +0.29(+0.90%)
Feb 09, 2023 33.71 33.83 32.11 32.30 5,858,824 -1.15(-3.43%)
Feb 08, 2023 34.06 34.08 33.18 33.45 3,946,606 -0.80(-2.34%)
Feb 07, 2023 33.43 34.54 32.33 34.25 7,870,588 +0.08(+0.25%)
Feb 06, 2023 34.51 34.89 33.30 34.16 6,089,402 -1.03(-2.91%)
Feb 03, 2023 35.00 35.75 34.72 35.19 5,158,364 -0.34(-0.95%)
Feb 02, 2023 34.68 36.05 34.68 35.53 3,584,560 +1.22(+3.57%)
Feb 01, 2023 33.78 34.63 33.50 34.30 3,631,540 +0.46(+1.36%)
Jan 31, 2023 33.23 33.87 33.19 33.84 1,751,070 +0.76(+2.30%)
Jan 30, 2023 32.89 33.49 32.85 33.08 2,630,884 -0.25(-0.76%)
Jan 27, 2023 33.16 33.64 32.88 33.33 1,859,066 +0.12(+0.37%)
Jan 26, 2023 32.77 33.23 32.44 33.21 3,886,643 +0.75(+2.32%)
Jan 25, 2023 31.89 32.56 31.52 32.46 2,085,393 +0.06(+0.17%)
Jan 24, 2023 32.38 32.86 32.26 32.40 4,217,630 -0.14(-0.43%)
Jan 23, 2023 31.86 32.63 31.70 32.54 2,353,654 +0.69(+2.16%)
Jan 20, 2023 31.14 32.02 31.01 31.86 2,864,390 +0.92(+2.98%)
Jan 19, 2023 31.06 31.34 30.62 30.93 2,975,241 -0.63(-2.00%)
Jan 18, 2023 31.78 32.23 31.35 31.56 2,625,382 +0.01(+0.03%)
Jan 17, 2023 31.50 31.80 31.21 31.55 1,911,368 +0.01(+0.03%)
Jan 13, 2023 30.76 31.63 30.70 31.55 1,564,167 +0.17(+0.54%)
Jan 12, 2023 31.37 31.40 30.71 31.38 1,885,618 +0.26(+0.85%)
Jan 11, 2023 30.90 31.25 30.67 31.11 2,058,075 +0.48(+1.57%)
Jan 10, 2023 30.38 30.75 30.27 30.63 2,553,241 +0.10(+0.34%)
Jan 09, 2023 29.59 30.82 29.44 30.53 6,171,160 +1.35(+4.64%)
Jan 06, 2023 28.64 29.31 28.34 29.17 1,732,700 +0.83(+2.92%)
Jan 05, 2023 28.59 28.82 28.12 28.35 1,996,871 -0.69(-2.37%)
Jan 04, 2023 28.66 29.44 28.38 29.03 2,256,422 +0.82(+2.90%)
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.