Skip to main content

The Carlyle Group (NQ: CG )

42.59 +0.59 (+1.42%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 25.21 25.29 24.82 25.08 1,772,000 -0.19(-0.77%)
Nov 27, 2020 25.53 25.62 25.21 25.27 1,304,860 -0.12(-0.49%)
Nov 25, 2020 25.27 25.50 25.01 25.39 633,566 +0.06(+0.24%)
Nov 24, 2020 24.86 25.60 24.67 25.33 1,767,309 +0.83(+3.39%)
Nov 23, 2020 24.79 25.24 24.48 24.50 1,401,494 -0.16(-0.64%)
Nov 20, 2020 25.34 25.34 24.48 24.66 1,734,715 +0.12(+0.50%)
Nov 19, 2020 24.62 24.73 24.33 24.54 2,191,902 -0.14(-0.57%)
Nov 18, 2020 25.30 25.52 24.63 24.68 1,060,997 -0.59(-2.34%)
Nov 17, 2020 25.04 25.29 24.65 25.27 2,201,993 +0.16(+0.63%)
Nov 16, 2020 25.00 25.22 24.48 25.11 1,235,758 +0.57(+2.34%)
Nov 13, 2020 24.45 24.69 24.18 24.54 1,004,166 +0.32(+1.31%)
Nov 12, 2020 24.36 24.48 24.05 24.22 1,573,751 -0.24(-0.97%)
Nov 11, 2020 24.89 24.92 24.25 24.46 878,961 -0.25(-1.00%)
Nov 10, 2020 24.26 24.83 23.99 24.70 910,502 +0.29(+1.19%)
Nov 09, 2020 24.88 25.38 24.26 24.41 1,660,902 +0.52(+2.18%)
Nov 06, 2020 24.36 24.36 23.58 23.89 773,429 -0.06(-0.26%)
Nov 05, 2020 23.79 24.79 23.60 23.95 1,999,384 +0.80(+3.48%)
Nov 04, 2020 22.18 23.38 22.18 23.15 1,928,574 +0.99(+4.46%)
Nov 03, 2020 22.62 22.80 22.08 22.16 1,305,160 -0.04(-0.20%)
Nov 02, 2020 21.98 22.55 21.83 22.20 1,012,248 +0.41(+1.89%)
Oct 30, 2020 22.34 22.80 21.44 21.79 1,035,622 -0.56(-2.50%)
Oct 29, 2020 22.04 22.45 21.37 22.35 913,837 +0.35(+1.59%)
Oct 28, 2020 22.08 22.08 21.49 22.00 1,270,079 -0.53(-2.37%)
Oct 27, 2020 22.83 23.25 22.48 22.54 633,222 -0.42(-1.83%)
Oct 26, 2020 23.73 23.85 22.83 22.96 749,742 -1.06(-4.41%)
Oct 23, 2020 24.44 24.47 23.74 24.02 633,928 -0.17(-0.72%)
Oct 22, 2020 24.02 24.43 23.93 24.19 985,729 +0.20(+0.84%)
Oct 21, 2020 24.30 24.30 23.71 23.99 827,304 -0.18(-0.76%)
Oct 20, 2020 24.44 24.57 24.11 24.17 543,741 -0.05(-0.22%)
Oct 19, 2020 24.47 24.70 24.20 24.22 1,871,070 +0.02(+0.07%)
Oct 16, 2020 23.83 24.44 23.76 24.21 1,615,123 +0.36(+1.50%)
Oct 15, 2020 23.18 23.95 22.95 23.85 894,549 +0.37(+1.56%)
Oct 14, 2020 23.44 23.84 23.37 23.48 710,913 +0.07(+0.30%)
Oct 13, 2020 23.70 23.78 23.32 23.41 770,343 -0.10(-0.45%)
Oct 12, 2020 23.96 24.03 23.43 23.52 710,307 +0.08(+0.34%)
Oct 09, 2020 23.42 23.52 23.13 23.44 877,026 +0.09(+0.37%)
Oct 08, 2020 23.03 23.36 22.82 23.35 1,025,737 +0.68(+3.01%)
Oct 07, 2020 22.73 22.92 22.43 22.67 1,317,209 +0.13(+0.58%)
Oct 06, 2020 22.59 23.09 22.45 22.54 1,067,529 -0.22(-0.96%)
Oct 05, 2020 22.40 22.78 22.30 22.76 780,210 +0.63(+2.85%)
Oct 02, 2020 21.17 22.37 21.17 22.13 708,253 +0.37(+1.69%)
Oct 01, 2020 21.82 21.96 21.48 21.76 988,661 +0.18(+0.85%)
Sep 30, 2020 21.49 21.78 21.40 21.58 575,279 +0.05(+0.24%)
Sep 29, 2020 21.69 21.76 21.48 21.52 688,076 -0.11(-0.53%)
Sep 28, 2020 21.02 21.75 21.02 21.64 622,638 +0.92(+4.43%)
Sep 25, 2020 20.53 20.96 20.53 20.72 1,253,678 +0.10(+0.51%)
Sep 24, 2020 21.12 21.12 20.53 20.61 1,002,861 -0.44(-2.08%)
Sep 23, 2020 21.49 21.72 20.95 21.05 971,375 -0.44(-2.04%)
Sep 22, 2020 21.56 21.69 21.00 21.49 1,251,970 +0.04(+0.16%)
Sep 21, 2020 21.09 21.57 21.02 21.45 1,233,179 -0.17(-0.81%)
Sep 18, 2020 21.86 21.96 21.50 21.63 1,883,033 -0.14(-0.64%)
Sep 17, 2020 22.13 22.13 21.67 21.77 1,178,644 -0.80(-3.53%)
Sep 16, 2020 22.73 22.93 22.43 22.56 1,260,466 -0.01(-0.04%)
Sep 15, 2020 22.48 22.77 22.30 22.57 919,145 +0.24(+1.10%)
Sep 14, 2020 22.17 22.59 21.91 22.33 1,182,126 +0.31(+1.43%)
Sep 11, 2020 22.34 22.66 21.98 22.01 1,470,591 -0.10(-0.44%)
Sep 10, 2020 22.56 22.97 22.07 22.11 1,222,158 -0.29(-1.29%)
Sep 09, 2020 22.00 22.44 21.64 22.40 1,107,557 +0.56(+2.56%)
Sep 08, 2020 22.01 22.16 21.16 21.84 2,163,777 -0.74(-3.29%)
Sep 04, 2020 22.75 23.11 21.89 22.58 932,941 -0.05(-0.23%)
Sep 03, 2020 23.39 23.46 22.35 22.63 1,232,386 -0.87(-3.72%)
Sep 02, 2020 23.22 23.67 22.92 23.51 1,043,851 +0.24(+1.01%)
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.