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 (%)
Nov 30, 2020 25.22 25.30 24.83 25.09 1,771,190 -0.19(-0.77%)
Nov 27, 2020 25.55 25.63 25.22 25.28 1,304,264 -0.12(-0.49%)
Nov 25, 2020 25.28 25.51 25.02 25.40 633,276 +0.06(+0.24%)
Nov 24, 2020 24.87 25.62 24.68 25.34 1,766,501 +0.83(+3.39%)
Nov 23, 2020 24.80 25.25 24.50 24.51 1,400,853 -0.16(-0.64%)
Nov 20, 2020 25.35 25.35 24.50 24.67 1,733,923 +0.12(+0.50%)
Nov 19, 2020 24.63 24.74 24.34 24.55 2,190,900 -0.14(-0.57%)
Nov 18, 2020 25.32 25.53 24.64 24.69 1,060,512 -0.59(-2.34%)
Nov 17, 2020 25.05 25.30 24.66 25.28 2,200,987 +0.16(+0.63%)
Nov 16, 2020 25.01 25.23 24.49 25.12 1,235,193 +0.57(+2.34%)
Nov 13, 2020 24.46 24.70 24.19 24.55 1,003,707 +0.32(+1.31%)
Nov 12, 2020 24.37 24.49 24.06 24.23 1,573,032 -0.24(-0.97%)
Nov 11, 2020 24.90 24.93 24.26 24.47 878,560 -0.25(-1.00%)
Nov 10, 2020 24.27 24.84 24.00 24.72 910,085 +0.29(+1.19%)
Nov 09, 2020 24.89 25.40 24.27 24.42 1,660,143 +0.52(+2.18%)
Nov 06, 2020 24.37 24.37 23.59 23.90 773,076 -0.06(-0.26%)
Nov 05, 2020 23.80 24.80 23.61 23.96 1,998,470 +0.80(+3.48%)
Nov 04, 2020 22.19 23.39 22.19 23.16 1,927,692 +0.99(+4.46%)
Nov 03, 2020 22.63 22.81 22.09 22.17 1,304,564 -0.04(-0.20%)
Nov 02, 2020 21.99 22.56 21.84 22.21 1,011,785 +0.41(+1.89%)
Oct 30, 2020 22.35 22.81 21.45 21.80 1,035,149 -0.56(-2.50%)
Oct 29, 2020 22.05 22.46 21.37 22.36 913,419 +0.35(+1.59%)
Oct 28, 2020 22.09 22.09 21.50 22.01 1,269,499 -0.53(-2.37%)
Oct 27, 2020 22.84 23.26 22.49 22.55 632,932 -0.42(-1.83%)
Oct 26, 2020 23.74 23.86 22.84 22.97 749,399 -1.06(-4.41%)
Oct 23, 2020 24.45 24.48 23.75 24.03 633,639 -0.18(-0.72%)
Oct 22, 2020 24.03 24.44 23.94 24.20 985,279 +0.20(+0.84%)
Oct 21, 2020 24.31 24.31 23.72 24.00 826,926 -0.18(-0.76%)
Oct 20, 2020 24.45 24.58 24.12 24.18 543,493 -0.05(-0.22%)
Oct 19, 2020 24.48 24.71 24.21 24.24 1,870,215 +0.02(+0.07%)
Oct 16, 2020 23.84 24.45 23.77 24.22 1,614,385 +0.36(+1.50%)
Oct 15, 2020 23.19 23.96 22.96 23.86 894,140 +0.37(+1.56%)
Oct 14, 2020 23.45 23.85 23.38 23.49 710,589 +0.07(+0.30%)
Oct 13, 2020 23.71 23.79 23.33 23.42 769,991 -0.11(-0.45%)
Oct 12, 2020 23.97 24.04 23.44 23.53 709,983 +0.08(+0.34%)
Oct 09, 2020 23.43 23.53 23.14 23.45 876,625 +0.09(+0.37%)
Oct 08, 2020 23.04 23.37 22.83 23.36 1,025,269 +0.68(+3.01%)
Oct 07, 2020 22.74 22.93 22.44 22.68 1,316,607 +0.13(+0.58%)
Oct 06, 2020 22.60 23.10 22.46 22.55 1,067,041 -0.22(-0.96%)
Oct 05, 2020 22.41 22.79 22.31 22.77 779,853 +0.63(+2.85%)
Oct 02, 2020 21.18 22.38 21.18 22.14 707,929 +0.37(+1.69%)
Oct 01, 2020 21.83 21.97 21.49 21.77 988,209 +0.18(+0.85%)
Sep 30, 2020 21.50 21.79 21.41 21.58 575,016 +0.05(+0.24%)
Sep 29, 2020 21.70 21.77 21.49 21.53 687,762 -0.11(-0.53%)
Sep 28, 2020 21.03 21.76 21.03 21.65 622,353 +0.92(+4.43%)
Sep 25, 2020 20.54 20.97 20.54 20.73 1,253,106 +0.11(+0.51%)
Sep 24, 2020 21.13 21.13 20.54 20.62 1,002,403 -0.44(-2.08%)
Sep 23, 2020 21.50 21.73 20.96 21.06 970,932 -0.44(-2.04%)
Sep 22, 2020 21.57 21.70 21.01 21.50 1,251,398 +0.04(+0.16%)
Sep 21, 2020 21.09 21.58 21.03 21.46 1,232,615 -0.18(-0.81%)
Sep 18, 2020 21.87 21.97 21.51 21.64 1,882,173 -0.14(-0.64%)
Sep 17, 2020 22.14 22.14 21.68 21.78 1,178,105 -0.80(-3.53%)
Sep 16, 2020 22.74 22.94 22.44 22.57 1,259,890 -0.01(-0.04%)
Sep 15, 2020 22.49 22.78 22.31 22.58 918,725 +0.25(+1.10%)
Sep 14, 2020 22.18 22.60 21.92 22.34 1,181,586 +0.31(+1.43%)
Sep 11, 2020 22.35 22.67 21.99 22.02 1,469,919 -0.10(-0.43%)
Sep 10, 2020 22.57 22.98 22.08 22.12 1,221,600 -0.29(-1.29%)
Sep 09, 2020 22.01 22.45 21.65 22.41 1,107,051 +0.56(+2.56%)
Sep 08, 2020 22.02 22.17 21.17 21.85 2,162,788 -0.74(-3.29%)
Sep 04, 2020 22.76 23.12 21.90 22.59 932,514 -0.05(-0.23%)
Sep 03, 2020 23.40 23.47 22.36 22.64 1,231,823 -0.87(-3.72%)
Sep 02, 2020 23.23 23.68 22.93 23.52 1,043,374 +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.