Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 33.88 34.46 33.86 34.03 2,246,296 +0.35(+1.05%)
Jul 28, 2023 33.18 33.73 33.09 33.67 1,939,277 +0.95(+2.89%)
Jul 27, 2023 33.58 33.95 32.64 32.73 2,556,608 -0.64(-1.92%)
Jul 26, 2023 33.19 33.49 33.05 33.37 1,856,235 +0.13(+0.40%)
Jul 25, 2023 33.01 33.39 32.84 33.24 2,708,001 +0.30(+0.90%)
Jul 24, 2023 33.32 33.46 32.83 32.94 3,222,131 -0.16(-0.49%)
Jul 21, 2023 33.88 33.88 33.08 33.10 1,859,804 -0.50(-1.48%)
Jul 20, 2023 33.79 34.14 33.54 33.60 2,290,952 -0.49(-1.43%)
Jul 19, 2023 33.47 34.17 33.30 34.09 2,669,111 +0.84(+2.53%)
Jul 18, 2023 32.82 33.42 32.74 33.25 1,759,038 +0.73(+2.26%)
Jul 17, 2023 32.40 32.69 32.23 32.51 1,797,981 -0.01(-0.03%)
Jul 14, 2023 32.98 32.98 32.40 32.52 2,499,583 -0.31(-0.93%)
Jul 13, 2023 31.92 32.84 31.87 32.83 3,696,858 +1.26(+3.99%)
Jul 12, 2023 31.46 31.85 31.33 31.57 2,409,277 +0.65(+2.10%)
Jul 11, 2023 30.72 31.05 30.42 30.92 1,983,207 +0.43(+1.41%)
Jul 10, 2023 30.17 30.68 30.16 30.49 2,814,409 +0.20(+0.66%)
Jul 07, 2023 29.71 30.53 29.71 30.29 2,480,032 +0.50(+1.67%)
Jul 06, 2023 29.91 29.92 29.14 29.79 2,238,590 -0.54(-1.79%)
Jul 05, 2023 30.59 30.61 30.17 30.33 2,520,944 -0.55(-1.79%)
Jul 03, 2023 30.50 31.36 30.43 30.89 1,977,561 +0.39(+1.28%)
Jun 30, 2023 30.47 30.74 30.30 30.50 1,830,741 +0.24(+0.79%)
Jun 29, 2023 29.85 30.28 29.72 30.26 2,356,666 +0.48(+1.60%)
Jun 28, 2023 29.58 29.78 29.40 29.78 1,453,334 +0.20(+0.68%)
Jun 27, 2023 29.03 29.72 29.03 29.58 1,805,600 +0.55(+1.91%)
Jun 26, 2023 28.61 29.19 28.57 29.03 1,781,806 +0.39(+1.37%)
Jun 23, 2023 28.70 28.87 28.23 28.64 3,363,906 -0.48(-1.64%)
Jun 22, 2023 29.34 29.36 28.95 29.11 2,033,072 -0.35(-1.20%)
Jun 21, 2023 29.83 29.97 29.42 29.47 2,688,135 -0.48(-1.59%)
Jun 20, 2023 29.60 29.95 29.45 29.94 2,748,015 -0.01(-0.03%)
Jun 16, 2023 30.31 30.55 29.80 29.95 3,677,924 -0.22(-0.73%)
Jun 15, 2023 29.21 30.27 29.16 30.17 3,762,101 +0.94(+3.20%)
Jun 14, 2023 29.11 29.61 28.94 29.24 2,503,764 +0.18(+0.62%)
Jun 13, 2023 29.07 29.45 28.98 29.06 1,906,719 +0.11(+0.40%)
Jun 12, 2023 28.69 29.18 28.60 28.94 2,216,495 +0.26(+0.90%)
Jun 09, 2023 28.40 28.69 28.24 28.68 2,313,860 +0.23(+0.81%)
Jun 08, 2023 28.06 28.48 27.72 28.45 2,498,188 +0.26(+0.91%)
Jun 07, 2023 28.23 28.53 27.92 28.20 2,520,529 +0.32(+1.13%)
Jun 06, 2023 26.94 28.01 26.94 27.88 2,779,440 +0.73(+2.71%)
Jun 05, 2023 27.44 27.55 26.89 27.15 2,316,622 -0.33(-1.22%)
Jun 02, 2023 27.17 27.77 27.17 27.48 2,217,128 +0.67(+2.49%)
Jun 01, 2023 26.13 26.98 25.89 26.81 2,441,711 +0.65(+2.48%)
May 31, 2023 26.77 26.83 26.09 26.16 5,285,257 -0.71(-2.63%)
May 30, 2023 26.85 26.99 26.44 26.87 2,108,548 +0.19(+0.72%)
May 26, 2023 26.33 26.78 26.27 26.68 2,477,089 +0.26(+0.98%)
May 25, 2023 26.36 26.65 26.20 26.42 2,305,300 +0.09(+0.33%)
May 24, 2023 26.36 26.48 25.99 26.33 2,123,208 -0.27(-1.00%)
May 23, 2023 26.55 27.07 26.46 26.60 3,320,280 -0.02(-0.07%)
May 22, 2023 26.01 26.68 25.94 26.62 2,792,816 +0.56(+2.16%)
May 19, 2023 26.35 26.51 25.85 26.06 2,028,001 -0.03(-0.11%)
May 18, 2023 25.71 26.13 25.49 26.09 2,690,380 +0.27(+1.04%)
May 17, 2023 25.37 26.04 25.26 25.82 2,117,115 +0.72(+2.85%)
May 16, 2023 25.33 25.43 25.03 25.10 2,511,862 -0.46(-1.79%)
May 15, 2023 25.63 25.80 25.24 25.56 3,377,531 +0.10(+0.38%)
May 12, 2023 25.23 25.58 25.16 25.47 4,078,142 +0.58(+2.33%)
May 11, 2023 24.34 24.91 24.18 24.89 3,702,091 +0.39(+1.60%)
May 10, 2023 24.81 24.92 24.00 24.50 5,244,482 -0.03(-0.12%)
May 09, 2023 24.43 24.69 24.22 24.52 3,572,823 -0.08(-0.34%)
May 08, 2023 24.97 25.13 24.27 24.61 5,240,363 -0.55(-2.17%)
May 05, 2023 24.65 25.16 23.74 25.16 6,429,197 +0.92(+3.81%)
May 04, 2023 26.35 26.42 23.81 24.23 10,050,229 -3.80(-13.55%)
May 03, 2023 27.65 28.62 27.65 28.03 4,571,938 +0.52(+1.88%)
May 02, 2023 28.58 28.58 27.29 27.51 2,463,276 -1.19(-4.14%)
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.