Skip to main content

The Carlyle Group (NQ: CG )

42.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.74 16.01 15.74 15.86 947,236 +0.00(+0.00%)
Mar 27, 2013 16.03 16.17 15.76 15.86 463,747 -0.26(-1.63%)
Mar 26, 2013 16.18 16.25 15.96 16.12 174,906 +0.02(+0.10%)
Mar 25, 2013 16.63 16.63 16.02 16.10 295,689 +0.04(+0.23%)
Mar 22, 2013 16.49 16.50 16.03 16.07 291,435 -0.16(-1.00%)
Mar 21, 2013 16.30 16.35 15.65 16.23 794,980 +0.09(+0.59%)
Mar 20, 2013 16.07 16.18 16.03 16.13 368,938 +0.15(+0.92%)
Mar 19, 2013 16.14 16.25 15.99 15.99 630,745 -0.11(-0.68%)
Mar 18, 2013 15.73 16.25 15.73 16.10 710,097 +0.33(+2.07%)
Mar 15, 2013 15.85 16.09 15.68 15.77 5,436,277 -1.20(-7.05%)
Mar 14, 2013 17.12 17.24 16.95 16.97 630,168 +0.04(+0.22%)
Mar 13, 2013 17.04 17.25 16.80 16.93 376,798 -0.10(-0.62%)
Mar 12, 2013 17.23 17.23 16.95 17.04 349,960 -0.05(-0.31%)
Mar 11, 2013 17.53 17.53 17.04 17.09 276,289 -0.45(-2.54%)
Mar 08, 2013 17.95 17.95 17.39 17.53 316,201 +0.47(+2.73%)
Mar 07, 2013 16.57 17.28 16.27 17.07 276,428 +0.74(+4.53%)
Mar 06, 2013 16.25 16.95 15.91 16.33 689,003 +0.29(+1.83%)
Mar 05, 2013 16.25 16.54 15.80 16.03 607,426 +0.05(+0.30%)
Mar 04, 2013 16.22 16.31 15.88 15.99 385,234 -0.31(-1.90%)
Mar 01, 2013 16.41 16.96 16.02 16.30 460,380 -0.31(-1.86%)
Feb 28, 2013 17.04 17.04 16.41 16.61 694,612 -0.69(-3.97%)
Feb 27, 2013 16.64 17.29 16.57 17.29 595,301 +0.60(+3.61%)
Feb 26, 2013 16.99 16.99 16.51 16.69 708,599 -1.23(-6.85%)
Feb 22, 2013 18.07 18.13 17.60 17.92 302,395 +0.20(+1.12%)
Feb 21, 2013 18.35 18.48 16.79 17.72 1,175,477 -1.50(-7.83%)
Feb 20, 2013 19.66 19.86 19.19 19.22 693,803 -0.33(-1.69%)
Feb 19, 2013 18.92 19.78 18.85 19.55 936,867 +0.94(+5.04%)
Feb 15, 2013 17.69 19.18 17.48 18.61 382,573 +0.94(+5.34%)
Feb 14, 2013 17.64 17.82 17.46 17.67 213,116 +0.15(+0.84%)
Feb 13, 2013 17.29 17.81 17.11 17.52 186,839 +0.35(+2.01%)
Feb 12, 2013 17.29 17.29 17.04 17.18 164,355 +0.14(+0.83%)
Feb 11, 2013 16.98 17.63 16.91 17.04 210,045 +0.17(+1.03%)
Feb 08, 2013 16.36 16.88 16.30 16.86 125,483 +0.56(+3.44%)
Feb 07, 2013 16.57 16.97 16.03 16.30 218,821 -0.20(-1.24%)
Feb 06, 2013 16.40 16.77 15.99 16.51 293,589 +0.25(+1.52%)
Feb 04, 2013 16.71 16.94 16.25 16.26 159,156 -0.46(-2.76%)
Feb 01, 2013 17.10 17.52 16.55 16.72 330,583 +0.35(+2.11%)
Jan 31, 2013 16.07 16.50 15.99 16.38 101,449 +0.37(+2.33%)
Jan 30, 2013 15.99 16.14 15.99 16.00 80,515 -0.01(-0.07%)
Jan 29, 2013 15.94 16.10 15.75 16.01 127,801 -0.03(-0.20%)
Jan 28, 2013 16.25 16.48 15.73 16.05 319,217 -0.19(-1.19%)
Jan 25, 2013 15.75 16.64 15.59 16.24 365,915 +0.65(+4.17%)
Jan 24, 2013 15.29 15.71 15.20 15.59 403,985 +0.31(+2.02%)
Jan 23, 2013 15.28 15.30 15.20 15.28 135,273 +0.02(+0.10%)
Jan 22, 2013 15.01 15.36 14.82 15.26 252,876 +0.28(+1.89%)
Jan 18, 2013 14.67 15.28 14.67 14.98 229,763 +0.34(+2.33%)
Jan 17, 2013 14.54 14.80 14.45 14.64 160,741 +0.01(+0.07%)
Jan 16, 2013 14.15 15.16 14.15 14.63 293,548 +0.48(+3.37%)
Jan 15, 2013 13.96 14.15 13.92 14.15 200,226 +0.19(+1.39%)
Jan 14, 2013 13.89 14.02 13.87 13.96 332,449 +0.03(+0.23%)
Jan 11, 2013 13.95 14.00 13.86 13.93 363,553 -0.03(-0.19%)
Jan 10, 2013 13.94 14.00 13.87 13.95 155,215 +0.09(+0.64%)
Jan 09, 2013 14.03 14.03 13.84 13.86 196,441 -0.01(-0.04%)
Jan 08, 2013 13.85 14.02 13.80 13.87 180,086 +0.03(+0.23%)
Jan 07, 2013 13.84 13.88 13.79 13.84 187,978 +0.01(+0.04%)
Jan 04, 2013 13.73 13.89 13.73 13.83 336,408 +0.06(+0.42%)
Jan 03, 2013 13.89 14.12 13.73 13.78 154,629 +0.04(+0.31%)
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.