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, 2023 29.29 29.79 29.14 29.75 5,054,847 +0.78(+2.68%)
Mar 30, 2023 29.73 29.73 28.91 28.98 1,920,744 -0.36(-1.24%)
Mar 29, 2023 29.41 29.64 28.80 29.34 2,573,709 +0.15(+0.53%)
Mar 28, 2023 29.16 29.42 28.80 29.19 1,621,086 -0.03(-0.10%)
Mar 27, 2023 29.65 29.70 29.02 29.22 2,608,646 +0.08(+0.26%)
Mar 24, 2023 28.92 29.20 28.18 29.14 3,082,413 -0.17(-0.59%)
Mar 23, 2023 29.73 30.29 29.05 29.31 2,693,128 -0.14(-0.49%)
Mar 22, 2023 30.39 30.63 29.42 29.46 3,413,916 -0.92(-3.03%)
Mar 21, 2023 29.64 30.43 29.61 30.38 2,804,911 +1.36(+4.69%)
Mar 20, 2023 29.37 29.67 28.95 29.02 3,717,922 -0.12(-0.43%)
Mar 17, 2023 29.10 29.36 28.35 29.14 4,838,945 -0.42(-1.43%)
Mar 16, 2023 28.95 29.90 28.74 29.56 3,730,640 +0.26(+0.88%)
Mar 15, 2023 28.10 29.34 27.94 29.30 5,536,274 +0.30(+1.02%)
Mar 14, 2023 29.77 30.10 28.70 29.01 5,359,719 +0.18(+0.63%)
Mar 13, 2023 28.12 29.28 27.27 28.82 8,759,056 -0.16(-0.56%)
Mar 10, 2023 31.36 31.37 28.85 28.99 7,115,476 -2.79(-8.77%)
Mar 09, 2023 33.22 33.34 31.71 31.78 4,706,703 -1.41(-4.24%)
Mar 08, 2023 32.65 33.44 32.34 33.18 4,187,823 +0.54(+1.64%)
Mar 07, 2023 33.74 33.77 32.64 32.65 4,547,399 -1.08(-3.21%)
Mar 06, 2023 34.16 34.29 33.51 33.73 3,755,198 -0.30(-0.87%)
Mar 03, 2023 33.40 34.08 33.15 34.03 2,919,523 +1.00(+3.02%)
Mar 02, 2023 32.69 33.15 32.45 33.03 5,254,586 +0.06(+0.17%)
Mar 01, 2023 32.80 33.08 32.66 32.97 5,790,640 +0.02(+0.06%)
Feb 28, 2023 33.07 33.53 32.80 32.95 5,645,251 -0.10(-0.29%)
Feb 27, 2023 33.70 33.86 32.56 33.05 5,496,435 -0.19(-0.58%)
Feb 24, 2023 32.71 33.32 32.68 33.24 2,074,813 -0.14(-0.43%)
Feb 23, 2023 33.20 33.74 32.69 33.38 2,679,432 +0.40(+1.22%)
Feb 22, 2023 32.63 33.24 32.61 32.98 2,178,234 +0.36(+1.12%)
Feb 21, 2023 32.95 33.05 32.49 32.62 3,219,549 -0.64(-1.92%)
Feb 17, 2023 33.37 33.41 32.71 33.26 3,237,852 +0.22(+0.66%)
Feb 16, 2023 32.90 33.53 32.84 33.04 2,340,848 -0.60(-1.78%)
Feb 15, 2023 33.31 33.65 33.13 33.63 1,893,603 +0.10(+0.31%)
Feb 14, 2023 33.51 34.13 33.23 33.53 2,667,121 -0.06(-0.17%)
Feb 13, 2023 32.80 33.62 32.68 33.59 4,324,514 +0.71(+2.17%)
Feb 10, 2023 32.36 32.95 31.97 32.88 3,203,060 +0.29(+0.90%)
Feb 09, 2023 34.00 34.13 32.39 32.58 5,807,919 -1.16(-3.43%)
Feb 08, 2023 34.36 34.38 33.47 33.74 3,912,316 -0.81(-2.34%)
Feb 07, 2023 33.72 34.84 32.61 34.55 7,802,204 +0.09(+0.25%)
Feb 06, 2023 34.81 35.20 33.59 34.46 6,036,493 -1.03(-2.91%)
Feb 03, 2023 35.31 36.06 35.02 35.49 5,113,545 -0.34(-0.95%)
Feb 02, 2023 34.98 36.37 34.98 35.84 3,553,415 +1.23(+3.57%)
Feb 01, 2023 34.07 34.93 33.80 34.60 3,599,987 +0.47(+1.36%)
Jan 31, 2023 33.52 34.17 33.48 34.14 1,735,856 +0.77(+2.30%)
Jan 30, 2023 33.18 33.78 33.13 33.37 2,608,025 -0.26(-0.76%)
Jan 27, 2023 33.45 33.93 33.17 33.63 1,842,914 +0.12(+0.37%)
Jan 26, 2023 33.06 33.52 32.72 33.50 3,852,873 +0.76(+2.32%)
Jan 25, 2023 32.17 32.85 31.79 32.74 2,067,274 +0.06(+0.17%)
Jan 24, 2023 32.67 33.15 32.54 32.69 4,180,984 -0.14(-0.43%)
Jan 23, 2023 32.14 32.91 31.98 32.83 2,333,204 +0.69(+2.16%)
Jan 20, 2023 31.41 32.30 31.28 32.14 2,839,502 +0.93(+2.98%)
Jan 19, 2023 31.33 31.61 30.89 31.21 2,949,391 -0.64(-2.00%)
Jan 18, 2023 32.06 32.51 31.63 31.84 2,602,571 +0.01(+0.03%)
Jan 17, 2023 31.77 32.08 31.48 31.83 1,894,761 +0.01(+0.03%)
Jan 13, 2023 31.03 31.91 30.97 31.82 1,550,577 +0.17(+0.54%)
Jan 12, 2023 31.64 31.68 30.98 31.65 1,869,235 +0.27(+0.85%)
Jan 11, 2023 31.17 31.52 30.93 31.39 2,040,193 +0.48(+1.57%)
Jan 10, 2023 30.65 31.02 30.53 30.90 2,530,635 +0.10(+0.34%)
Jan 09, 2023 29.85 31.09 29.70 30.80 6,117,542 +1.37(+4.64%)
Jan 06, 2023 28.89 29.56 28.59 29.43 1,717,645 +0.84(+2.92%)
Jan 05, 2023 28.84 29.07 28.36 28.60 1,979,521 -0.69(-2.37%)
Jan 04, 2023 28.91 29.70 28.62 29.29 2,236,816 +0.83(+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.