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 (%)
Dec 31, 2021 49.87 50.49 49.73 50.38 731,900 +0.52(+1.05%)
Dec 30, 2021 49.86 50.63 49.82 49.85 481,008 -0.04(-0.07%)
Dec 29, 2021 50.77 50.99 49.87 49.89 745,374 -1.01(-1.98%)
Dec 28, 2021 51.82 51.97 50.59 50.90 1,076,198 -0.62(-1.21%)
Dec 27, 2021 51.21 51.56 51.06 51.52 576,012 +0.61(+1.19%)
Dec 23, 2021 50.37 51.46 50.08 50.92 2,144,275 +0.85(+1.70%)
Dec 22, 2021 47.71 50.24 47.60 50.06 2,190,569 +2.35(+4.92%)
Dec 21, 2021 47.22 47.81 47.13 47.71 1,239,931 +1.28(+2.77%)
Dec 20, 2021 46.70 46.70 45.24 46.43 2,445,678 -1.28(-2.69%)
Dec 17, 2021 46.90 47.93 46.20 47.71 2,786,010 +0.38(+0.79%)
Dec 16, 2021 49.57 49.97 47.01 47.34 2,141,865 -1.32(-2.72%)
Dec 15, 2021 48.03 48.98 46.83 48.66 1,936,721 +0.48(+0.99%)
Dec 14, 2021 48.00 48.92 47.64 48.18 1,299,090 -0.43(-0.89%)
Dec 13, 2021 49.66 50.00 48.59 48.61 1,791,496 -1.05(-2.11%)
Dec 10, 2021 49.98 50.33 49.30 49.66 991,149 +0.17(+0.35%)
Dec 09, 2021 49.93 50.56 49.28 49.48 2,344,282 -0.70(-1.39%)
Dec 08, 2021 50.01 50.65 49.82 50.18 2,929,004 +0.06(+0.11%)
Dec 07, 2021 50.04 51.05 49.79 50.13 1,887,805 +0.75(+1.52%)
Dec 06, 2021 49.02 49.86 48.18 49.37 3,864,881 +0.59(+1.20%)
Dec 03, 2021 50.81 51.15 48.20 48.79 3,987,860 -1.87(-3.69%)
Dec 02, 2021 49.15 51.16 48.68 50.66 4,216,991 +1.40(+2.85%)
Dec 01, 2021 50.93 52.04 49.23 49.26 2,953,547 -0.93(-1.85%)
Nov 30, 2021 51.73 51.88 50.03 50.18 4,724,480 -1.94(-3.71%)
Nov 29, 2021 51.15 52.30 51.15 52.12 1,629,219 +1.88(+3.74%)
Nov 26, 2021 50.73 50.93 49.72 50.24 1,307,074 -2.25(-4.28%)
Nov 24, 2021 51.54 52.61 51.28 52.49 1,312,629 +0.65(+1.26%)
Nov 23, 2021 52.72 53.03 51.55 51.83 2,570,942 -0.95(-1.79%)
Nov 22, 2021 54.58 54.69 52.25 52.78 6,716,784 -1.36(-2.51%)
Nov 19, 2021 54.32 54.32 53.72 54.14 1,199,380 -0.28(-0.51%)
Nov 18, 2021 54.32 54.76 54.39 54.41 952,498 +0.05(+0.08%)
Nov 17, 2021 54.36 54.81 54.13 54.37 1,231,638 -0.28(-0.52%)
Nov 16, 2021 54.46 54.99 53.98 54.65 997,263 +0.30(+0.56%)
Nov 15, 2021 55.45 55.62 54.27 54.35 1,704,403 -0.84(-1.51%)
Nov 12, 2021 54.11 55.42 53.98 55.18 6,108,666 +1.10(+2.04%)
Nov 11, 2021 53.67 54.20 53.44 54.08 2,155,524 +0.88(+1.66%)
Nov 10, 2021 53.62 53.20 2,078,853 -1.35(-2.47%)
Nov 09, 2021 54.32 54.58 53.60 54.55 1,472,553 +0.69(+1.28%)
Nov 08, 2021 54.75 55.16 53.64 53.86 1,734,397 -0.81(-1.48%)
Nov 05, 2021 54.31 55.00 54.13 54.67 4,589,839 +0.80(+1.49%)
Nov 04, 2021 53.17 53.98 52.59 53.87 3,544,253 +1.20(+2.27%)
Nov 03, 2021 50.60 52.71 50.26 52.67 4,032,013 +2.12(+4.19%)
Nov 02, 2021 50.59 51.01 50.17 50.55 3,407,155 -0.10(-0.20%)
Nov 01, 2021 51.74 51.08 50.17 50.65 5,930,830 -0.66(-1.28%)
Oct 29, 2021 51.56 51.97 50.80 51.31 2,540,601 -0.16(-0.30%)
Oct 28, 2021 51.01 51.46 3,106,759 +1.10(+2.18%)
Oct 27, 2021 51.26 51.37 50.22 50.37 1,983,764 -1.07(-2.08%)
Oct 26, 2021 51.07 51.43 2,479,967 +0.60(+1.19%)
Oct 25, 2021 50.63 51.19 50.27 50.83 3,419,792 +0.43(+0.85%)
Oct 22, 2021 49.78 50.46 49.52 50.40 1,855,014 +0.70(+1.42%)
Oct 21, 2021 48.92 50.15 48.89 49.70 2,986,426 +0.80(+1.64%)
Oct 20, 2021 48.70 49.33 48.45 48.89 1,543,041 +0.46(+0.94%)
Oct 19, 2021 47.52 48.68 47.28 48.44 1,950,343 +1.03(+2.18%)
Oct 18, 2021 47.14 47.54 46.84 47.41 2,363,322 +0.39(+0.84%)
Oct 15, 2021 47.48 47.54 46.89 47.01 1,112,087 +0.15(+0.31%)
Oct 14, 2021 46.13 47.02 45.98 46.87 1,904,162 +1.32(+2.89%)
Oct 13, 2021 45.18 45.67 44.80 45.55 901,976 +0.53(+1.18%)
Oct 12, 2021 44.96 45.41 44.68 45.02 1,732,519 +0.34(+0.76%)
Oct 11, 2021 45.29 45.84 44.65 44.68 1,100,707 -0.48(-1.05%)
Oct 08, 2021 44.86 45.43 44.39 45.16 1,109,480 +0.43(+0.96%)
Oct 07, 2021 44.02 45.54 43.88 44.73 2,244,061 +1.33(+3.07%)
Oct 06, 2021 43.25 43.82 42.65 43.39 2,116,420 -0.25(-0.57%)
Oct 05, 2021 42.75 43.85 42.31 43.64 1,718,298 +1.11(+2.60%)
Oct 04, 2021 43.72 44.24 42.32 42.53 1,510,905 -1.24(-2.84%)
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.