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 (%)
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%)
Oct 01, 2021 42.94 43.91 42.81 43.78 985,320 +0.58(+1.33%)
Sep 30, 2021 43.65 44.14 43.06 43.20 2,228,495 -0.10(-0.23%)
Sep 29, 2021 42.95 43.53 42.87 43.30 930,913 +0.48(+1.13%)
Sep 28, 2021 44.91 44.98 42.66 42.82 3,107,488 -1.35(-3.06%)
Sep 27, 2021 44.18 44.26 43.65 44.17 1,157,125 +0.03(+0.06%)
Sep 24, 2021 44.23 44.57 43.72 44.14 1,874,230 -0.33(-0.74%)
Sep 23, 2021 44.12 45.08 44.07 44.47 2,524,971 +0.60(+1.37%)
Sep 22, 2021 43.68 44.01 43.38 43.87 2,089,090 +0.48(+1.12%)
Sep 21, 2021 43.37 44.50 43.10 43.38 2,898,112 +0.42(+0.98%)
Sep 20, 2021 45.67 45.67 42.44 42.96 4,159,597 -3.70(-7.93%)
Sep 17, 2021 46.59 47.06 46.31 46.66 4,151,934 +0.26(+0.55%)
Sep 16, 2021 46.04 46.53 45.92 46.41 2,100,221 +0.23(+0.49%)
Sep 15, 2021 44.81 46.34 44.69 46.18 2,295,466 +1.30(+2.89%)
Sep 14, 2021 45.07 45.28 44.66 44.88 1,770,796 -0.16(-0.35%)
Sep 13, 2021 46.72 46.72 44.67 45.04 2,778,666 +0.44(+0.98%)
Sep 10, 2021 45.01 45.27 44.56 44.60 1,041,439 -0.27(-0.61%)
Sep 09, 2021 44.87 45.49 44.44 44.87 1,567,596 -0.04(-0.08%)
Sep 08, 2021 45.05 45.07 44.39 44.91 1,093,523 -0.20(-0.45%)
Sep 07, 2021 45.79 45.98 45.00 45.11 1,681,009 -0.66(-1.44%)
Sep 03, 2021 45.70 45.91 45.52 45.77 895,098 +0.09(+0.20%)
Sep 02, 2021 45.83 46.08 45.46 45.68 1,278,914 +0.11(+0.24%)
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.