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 (%)
Mar 28, 2013 15.73 16.00 15.73 15.85 947,669 +0.00(+0.00%)
Mar 27, 2013 16.03 16.16 15.75 15.85 463,959 -0.26(-1.63%)
Mar 26, 2013 16.17 16.24 15.95 16.11 174,986 +0.02(+0.10%)
Mar 25, 2013 16.62 16.62 16.01 16.10 295,824 +0.04(+0.23%)
Mar 22, 2013 16.48 16.49 16.02 16.06 291,568 -0.16(-1.00%)
Mar 21, 2013 16.29 16.34 15.64 16.22 795,343 +0.09(+0.58%)
Mar 20, 2013 16.06 16.17 16.02 16.13 369,107 +0.15(+0.92%)
Mar 19, 2013 16.14 16.24 15.98 15.98 631,033 -0.11(-0.68%)
Mar 18, 2013 15.72 16.24 15.72 16.09 710,422 +0.33(+2.07%)
Mar 15, 2013 15.84 16.09 15.67 15.76 5,438,763 -1.20(-7.05%)
Mar 14, 2013 17.11 17.23 16.94 16.96 630,457 +0.04(+0.22%)
Mar 13, 2013 17.03 17.24 16.79 16.92 376,971 -0.10(-0.62%)
Mar 12, 2013 17.22 17.22 16.94 17.03 350,120 -0.05(-0.31%)
Mar 11, 2013 17.53 17.53 17.03 17.08 276,416 -0.45(-2.54%)
Mar 08, 2013 17.94 17.94 17.38 17.53 316,346 +0.47(+2.73%)
Mar 07, 2013 16.56 17.27 16.26 17.06 276,555 +0.74(+4.53%)
Mar 06, 2013 16.24 16.95 15.90 16.32 689,318 +0.29(+1.83%)
Mar 05, 2013 16.24 16.53 15.79 16.03 607,704 +0.05(+0.30%)
Mar 04, 2013 16.22 16.31 15.88 15.98 385,410 -0.31(-1.90%)
Mar 01, 2013 16.40 16.95 16.02 16.29 460,590 -0.31(-1.86%)
Feb 28, 2013 17.03 17.03 16.40 16.60 694,929 -0.69(-3.97%)
Feb 27, 2013 16.63 17.28 16.56 17.28 595,573 +0.60(+3.61%)
Feb 26, 2013 16.98 16.98 16.50 16.68 708,923 -1.23(-6.85%)
Feb 22, 2013 18.07 18.12 17.59 17.91 302,533 +0.20(+1.12%)
Feb 21, 2013 18.34 18.47 16.79 17.71 1,176,015 -1.50(-7.83%)
Feb 20, 2013 19.65 19.85 19.18 19.21 694,120 -0.33(-1.69%)
Feb 19, 2013 18.91 19.77 18.85 19.54 937,296 +0.94(+5.04%)
Feb 15, 2013 17.68 19.17 17.47 18.61 382,748 +0.94(+5.34%)
Feb 14, 2013 17.63 17.81 17.45 17.66 213,214 +0.15(+0.84%)
Feb 13, 2013 17.28 17.80 17.11 17.52 186,925 +0.35(+2.01%)
Feb 12, 2013 17.28 17.28 17.03 17.17 164,430 +0.14(+0.83%)
Feb 11, 2013 16.98 17.62 16.90 17.03 210,141 +0.17(+1.03%)
Feb 08, 2013 16.35 16.87 16.29 16.86 125,540 +0.56(+3.44%)
Feb 07, 2013 16.56 16.97 16.03 16.29 218,921 -0.20(-1.24%)
Feb 06, 2013 16.39 16.77 15.98 16.50 293,723 +0.25(+1.51%)
Feb 04, 2013 16.70 16.93 16.24 16.25 159,229 -0.46(-2.76%)
Feb 01, 2013 17.09 17.51 16.55 16.71 330,735 +0.35(+2.11%)
Jan 31, 2013 16.06 16.49 15.99 16.37 101,495 +0.37(+2.33%)
Jan 30, 2013 15.98 16.13 15.98 16.00 80,552 -0.01(-0.06%)
Jan 29, 2013 15.93 16.10 15.74 16.01 127,859 -0.03(-0.20%)
Jan 28, 2013 16.24 16.47 15.72 16.04 319,363 -0.19(-1.19%)
Jan 25, 2013 15.74 16.63 15.58 16.23 366,082 +0.65(+4.17%)
Jan 24, 2013 15.28 15.71 15.19 15.58 404,170 +0.31(+2.02%)
Jan 23, 2013 15.27 15.29 15.19 15.27 135,335 +0.02(+0.10%)
Jan 22, 2013 15.01 15.36 14.81 15.26 252,991 +0.28(+1.89%)
Jan 18, 2013 14.66 15.28 14.66 14.97 229,868 +0.34(+2.33%)
Jan 17, 2013 14.53 14.80 14.44 14.63 160,815 +0.01(+0.07%)
Jan 16, 2013 14.15 15.15 14.15 14.62 293,683 +0.48(+3.37%)
Jan 15, 2013 13.96 14.15 13.92 14.15 200,317 +0.19(+1.39%)
Jan 14, 2013 13.88 14.01 13.86 13.95 332,601 +0.03(+0.23%)
Jan 11, 2013 13.95 13.99 13.86 13.92 363,719 -0.03(-0.19%)
Jan 10, 2013 13.94 13.99 13.87 13.95 155,286 +0.09(+0.64%)
Jan 09, 2013 14.03 14.03 13.83 13.86 196,531 -0.01(-0.04%)
Jan 08, 2013 13.85 14.01 13.79 13.86 180,168 +0.03(+0.23%)
Jan 07, 2013 13.83 13.87 13.78 13.83 188,064 +0.01(+0.04%)
Jan 04, 2013 13.73 13.88 13.72 13.83 336,562 +0.06(+0.42%)
Jan 03, 2013 13.88 14.11 13.73 13.77 154,700 +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.