Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.65 19.89 18.70 18.88 2,243,241 -0.75(-3.84%)
Mar 30, 2020 19.72 20.19 18.79 19.64 1,743,242 -0.20(-0.99%)
Mar 27, 2020 19.61 20.31 18.86 19.83 2,704,120 -0.86(-4.17%)
Mar 26, 2020 19.63 21.45 19.49 20.70 2,677,902 +1.12(+5.75%)
Mar 25, 2020 17.84 20.43 17.56 19.57 4,560,572 +2.10(+12.03%)
Mar 24, 2020 16.90 17.84 16.70 17.47 2,417,542 +1.59(+9.99%)
Mar 23, 2020 16.14 16.54 15.13 15.88 5,475,608 -1.03(-6.09%)
Mar 20, 2020 18.00 19.30 16.31 16.91 4,949,834 -0.51(-2.95%)
Mar 19, 2020 14.98 17.69 14.54 17.43 6,357,131 +2.53(+16.98%)
Mar 18, 2020 15.18 15.18 13.27 14.90 6,973,132 -1.09(-6.82%)
Mar 17, 2020 16.62 17.23 15.35 15.99 3,227,259 -0.25(-1.56%)
Mar 16, 2020 17.40 17.80 14.39 16.24 6,681,641 -4.37(-21.20%)
Mar 13, 2020 19.08 20.71 18.32 20.61 3,896,919 +2.50(+13.82%)
Mar 12, 2020 17.68 18.83 16.49 18.11 5,295,441 -1.39(-7.11%)
Mar 11, 2020 19.89 20.29 19.02 19.49 3,497,893 -0.99(-4.85%)
Mar 10, 2020 21.02 21.60 19.16 20.49 3,500,092 +0.23(+1.12%)
Mar 09, 2020 20.93 22.00 19.66 20.26 5,433,173 -2.74(-11.91%)
Mar 06, 2020 24.42 24.73 22.40 23.00 3,525,423 -1.96(-7.86%)
Mar 05, 2020 24.58 25.41 24.45 24.96 3,872,812 -0.31(-1.24%)
Mar 04, 2020 26.01 26.21 25.01 25.27 2,322,512 -0.22(-0.86%)
Mar 03, 2020 26.60 27.07 24.71 25.49 5,216,447 -1.13(-4.26%)
Mar 02, 2020 24.97 26.66 24.93 26.63 2,811,248 +1.81(+7.27%)
Feb 28, 2020 24.18 25.15 23.50 24.82 5,014,845 -0.36(-1.42%)
Feb 27, 2020 25.14 25.70 24.49 25.18 3,034,166 -0.83(-3.19%)
Feb 26, 2020 25.64 26.28 25.55 26.01 3,081,101 +0.47(+1.84%)
Feb 25, 2020 27.11 27.26 25.50 25.54 4,769,202 -1.42(-5.27%)
Feb 24, 2020 26.16 27.17 25.76 26.96 3,249,709 -0.31(-1.15%)
Feb 21, 2020 27.14 27.42 26.74 27.27 1,973,856 -0.08(-0.29%)
Feb 20, 2020 27.79 27.93 26.91 27.35 2,377,140 -0.34(-1.23%)
Feb 19, 2020 27.98 28.33 27.49 27.69 3,149,159 -0.22(-0.78%)
Feb 18, 2020 28.00 28.33 27.43 27.91 4,116,249 -0.11(-0.40%)
Feb 14, 2020 28.39 28.58 27.72 28.02 2,154,788 -0.49(-1.71%)
Feb 13, 2020 29.09 29.17 28.41 28.51 2,797,078 -0.65(-2.23%)
Feb 12, 2020 29.07 29.30 28.91 29.16 948,698 +0.08(+0.27%)
Feb 11, 2020 28.71 29.31 28.71 29.08 1,501,537 +0.16(+0.57%)
Feb 10, 2020 28.44 29.05 28.44 28.92 2,193,116 +0.47(+1.64%)
Feb 07, 2020 27.99 28.71 27.92 28.45 2,685,056 +0.36(+1.29%)
Feb 06, 2020 28.09 28.23 27.36 28.09 4,048,655 -0.18(-0.64%)
Feb 05, 2020 28.43 29.00 27.58 28.27 5,473,124 -0.73(-2.51%)
Feb 04, 2020 28.16 29.15 28.16 29.00 4,001,943 +1.13(+4.04%)
Feb 03, 2020 28.25 28.58 27.76 27.87 2,233,390 -0.24(-0.86%)
Jan 31, 2020 28.23 28.31 27.54 28.11 1,895,021 -0.15(-0.52%)
Jan 30, 2020 28.79 29.27 27.89 28.26 6,477,415 -0.89(-3.06%)
Jan 29, 2020 29.00 29.32 28.81 29.15 2,077,160 +0.45(+1.57%)
Jan 28, 2020 28.05 28.98 28.05 28.70 1,742,344 +0.22(+0.76%)
Jan 27, 2020 28.48 28.67 28.02 28.48 2,113,730 -0.70(-2.40%)
Jan 24, 2020 30.13 30.28 28.96 29.19 2,224,067 -0.63(-2.12%)
Jan 23, 2020 29.78 29.89 29.43 29.82 1,490,794 +0.15(+0.50%)
Jan 22, 2020 29.25 29.76 29.00 29.67 4,365,698 +0.75(+2.60%)
Jan 21, 2020 28.75 29.38 28.66 28.92 1,886,246 +0.11(+0.39%)
Jan 17, 2020 28.78 28.83 28.54 28.80 1,787,688 +0.29(+1.03%)
Jan 16, 2020 27.79 28.55 27.79 28.51 2,105,457 +0.81(+2.94%)
Jan 15, 2020 27.20 27.91 27.17 27.70 2,419,567 +0.49(+1.81%)
Jan 14, 2020 27.48 27.77 27.15 27.20 2,350,496 -0.18(-0.66%)
Jan 13, 2020 27.31 27.52 27.20 27.39 4,281,458 +0.09(+0.32%)
Jan 10, 2020 27.59 27.59 27.21 27.30 4,283,612 -0.20(-0.72%)
Jan 09, 2020 27.44 27.69 27.16 27.50 2,625,411 +0.25(+0.92%)
Jan 08, 2020 27.26 27.29 27.05 27.25 1,581,691 +0.11(+0.41%)
Jan 07, 2020 27.09 27.34 27.08 27.13 1,651,940 -0.09(-0.32%)
Jan 06, 2020 27.14 27.34 26.62 27.22 3,422,325 +0.00(+0.00%)
Jan 03, 2020 27.70 27.70 26.49 27.22 3,391,558 -0.49(-1.78%)
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.