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 (%)
Sep 30, 2021 42.93 43.41 42.35 42.49 2,265,868 -0.10(-0.23%)
Sep 29, 2021 42.24 42.81 42.17 42.59 946,525 +0.48(+1.13%)
Sep 28, 2021 44.17 44.24 41.96 42.11 3,159,603 -1.33(-3.06%)
Sep 27, 2021 43.45 43.53 42.93 43.44 1,176,531 +0.03(+0.06%)
Sep 24, 2021 43.50 43.84 43.00 43.41 1,905,662 -0.32(-0.74%)
Sep 23, 2021 43.39 44.34 43.34 43.74 2,567,316 +0.59(+1.37%)
Sep 22, 2021 42.96 43.28 42.66 43.15 2,124,125 +0.48(+1.12%)
Sep 21, 2021 42.65 43.77 42.39 42.67 2,946,715 +0.41(+0.98%)
Sep 20, 2021 44.92 44.92 41.74 42.26 4,229,357 -3.64(-7.93%)
Sep 17, 2021 45.82 46.28 45.54 45.90 4,221,565 +0.25(+0.55%)
Sep 16, 2021 45.28 45.76 45.16 45.64 2,135,443 +0.22(+0.49%)
Sep 15, 2021 44.07 45.57 43.95 45.42 2,333,963 +1.28(+2.89%)
Sep 14, 2021 44.33 44.53 43.93 44.14 1,800,493 -0.15(-0.34%)
Sep 13, 2021 45.95 45.95 43.94 44.30 2,825,266 +0.43(+0.98%)
Sep 10, 2021 44.27 44.52 43.83 43.86 1,058,905 -0.27(-0.61%)
Sep 09, 2021 44.13 44.74 43.71 44.13 1,593,886 -0.04(-0.08%)
Sep 08, 2021 44.30 44.33 43.66 44.17 1,111,862 -0.20(-0.45%)
Sep 07, 2021 45.03 45.22 44.26 44.37 1,709,201 -0.65(-1.44%)
Sep 03, 2021 44.94 45.15 44.77 45.01 910,110 +0.09(+0.20%)
Sep 02, 2021 45.08 45.32 44.71 44.92 1,300,363 +0.11(+0.24%)
Sep 01, 2021 44.51 45.03 44.31 44.82 1,817,557 +0.44(+0.99%)
Aug 31, 2021 44.14 44.71 44.11 44.38 1,960,852 +0.32(+0.73%)
Aug 30, 2021 43.77 44.71 43.34 44.05 2,929,260 +0.58(+1.34%)
Aug 27, 2021 42.62 43.76 42.09 43.47 4,573,490 -0.50(-1.14%)
Aug 26, 2021 43.96 44.41 43.82 43.97 812,013 -0.01(-0.02%)
Aug 25, 2021 43.08 44.19 43.08 43.98 1,491,941 +0.89(+2.06%)
Aug 24, 2021 42.78 43.49 42.78 43.09 740,966 +0.50(+1.18%)
Aug 23, 2021 42.51 43.06 42.51 42.59 1,086,144 +0.40(+0.96%)
Aug 20, 2021 41.65 42.44 41.65 42.18 905,367 +0.60(+1.45%)
Aug 19, 2021 41.64 42.35 41.39 41.58 2,013,031 -0.63(-1.49%)
Aug 18, 2021 42.64 43.00 42.16 42.21 2,867,741 -0.59(-1.39%)
Aug 17, 2021 44.09 44.26 42.52 42.80 2,312,761 -1.46(-3.31%)
Aug 16, 2021 43.60 44.56 43.44 44.27 2,399,830 +0.43(+0.98%)
Aug 13, 2021 43.94 44.24 42.96 43.84 5,315,054 -0.03(-0.06%)
Aug 12, 2021 42.75 44.00 42.70 43.86 2,910,579 +1.13(+2.65%)
Aug 11, 2021 43.37 43.38 42.29 42.73 4,260,232 +0.31(+0.74%)
Aug 10, 2021 42.55 42.96 42.14 42.42 2,137,788 -0.01(-0.02%)
Aug 09, 2021 42.57 42.70 42.11 42.43 2,034,985 -0.31(-0.71%)
Aug 06, 2021 43.47 43.70 42.38 42.73 2,744,647 -0.63(-1.44%)
Aug 05, 2021 43.50 43.72 42.98 43.36 2,822,710 +0.12(+0.27%)
Aug 04, 2021 42.76 43.35 42.51 43.24 4,218,620 +0.43(+1.00%)
Aug 03, 2021 44.34 44.71 42.52 42.81 5,213,329 -1.46(-3.29%)
Aug 02, 2021 45.66 46.08 44.22 44.27 4,550,446 -0.85(-1.88%)
Jul 30, 2021 45.09 45.61 45.09 45.12 4,279,674 +0.31(+0.70%)
Jul 29, 2021 42.76 45.03 42.76 44.81 2,553,203 +2.78(+6.62%)
Jul 28, 2021 41.94 42.20 41.42 42.03 1,820,472 +0.13(+0.32%)
Jul 27, 2021 41.69 42.03 41.27 41.89 2,674,192 -0.04(-0.11%)
Jul 26, 2021 41.80 42.15 41.70 41.94 1,784,448 +0.08(+0.19%)
Jul 23, 2021 41.63 42.12 41.52 41.86 1,700,320 +0.57(+1.39%)
Jul 22, 2021 41.08 41.63 40.78 41.28 2,292,905 +0.10(+0.24%)
Jul 21, 2021 40.43 41.27 40.42 41.19 2,358,842 +1.05(+2.63%)
Jul 20, 2021 39.40 40.48 39.27 40.13 1,751,210 +1.05(+2.70%)
Jul 19, 2021 38.81 39.62 38.77 39.08 2,066,098 -1.05(-2.63%)
Jul 16, 2021 40.87 40.89 40.10 40.13 3,069,641 -0.54(-1.32%)
Jul 15, 2021 40.62 41.11 40.39 40.67 3,552,657 -0.21(-0.50%)
Jul 14, 2021 41.69 41.89 40.77 40.87 2,549,363 -0.73(-1.76%)
Jul 13, 2021 43.20 43.20 41.44 41.61 3,259,570 -1.31(-3.04%)
Jul 12, 2021 42.79 43.30 42.54 42.91 2,650,505 +0.26(+0.61%)
Jul 09, 2021 42.45 42.82 42.18 42.65 2,123,748 +0.53(+1.25%)
Jul 08, 2021 42.54 42.70 41.69 42.12 2,404,889 -1.05(-2.42%)
Jul 07, 2021 42.47 43.30 42.32 43.17 1,477,611 +0.75(+1.77%)
Jul 06, 2021 42.15 42.66 41.90 42.42 2,853,258 +0.59(+1.41%)
Jul 02, 2021 41.80 41.95 41.27 41.83 1,108,002 +0.21(+0.52%)
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.