Skip to main content

The Carlyle Group (NQ: CG )

43.68 -0.83 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 +5.57(+22.66%)
May 08, 2023 24.96 25.12 24.26 24.60 5,242,760 -0.55(-2.17%)
May 05, 2023 24.64 25.15 23.73 25.14 6,432,137 +0.92(+3.81%)
May 04, 2023 26.34 26.41 23.80 24.22 10,054,825 -3.80(-13.55%)
May 03, 2023 27.64 28.61 27.64 28.02 4,574,028 +0.52(+1.88%)
May 02, 2023 28.56 28.56 27.28 27.50 2,464,403 -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.