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 (%)
May 28, 2021 39.84 39.84 39.20 39.67 989,318 +0.46(+1.18%)
May 27, 2021 39.41 39.58 39.01 39.20 2,163,582 +0.01(+0.02%)
May 26, 2021 38.84 39.36 38.42 39.19 1,562,666 +0.38(+0.98%)
May 25, 2021 39.01 39.59 38.72 38.81 1,301,650 -0.05(-0.14%)
May 24, 2021 38.85 38.99 38.52 38.87 1,102,316 +0.30(+0.77%)
May 21, 2021 38.56 38.93 38.47 38.57 1,516,726 +0.16(+0.41%)
May 20, 2021 38.23 38.82 38.19 38.41 1,954,192 +0.20(+0.52%)
May 19, 2021 37.99 38.29 37.64 38.21 1,856,029 -0.53(-1.36%)
May 18, 2021 39.16 39.52 38.71 38.74 979,535 -0.45(-1.16%)
May 17, 2021 39.49 39.62 38.92 39.19 874,883 -0.35(-0.90%)
May 14, 2021 38.81 39.66 38.61 39.55 1,543,509 +0.96(+2.50%)
May 13, 2021 38.04 38.77 37.86 38.59 2,093,543 +0.77(+2.04%)
May 12, 2021 39.56 39.62 37.53 37.81 2,550,806 -1.60(-4.06%)
May 11, 2021 39.81 39.97 38.73 39.41 1,601,144 -1.05(-2.58%)
May 10, 2021 40.69 40.96 40.40 40.46 1,428,779 -0.20(-0.49%)
May 07, 2021 40.22 40.88 39.68 40.66 2,316,661 +0.15(+0.38%)
May 06, 2021 40.09 40.54 39.71 40.50 1,073,481 +0.61(+1.52%)
May 05, 2021 39.33 40.06 39.14 39.90 1,276,137 +0.94(+2.41%)
May 04, 2021 39.22 39.27 38.10 38.96 1,156,726 -0.25(-0.65%)
May 03, 2021 38.90 39.46 38.74 39.21 1,357,103 +0.65(+1.69%)
Apr 30, 2021 37.98 38.67 37.98 38.56 1,357,654 +0.26(+0.67%)
Apr 29, 2021 38.49 38.81 37.67 38.30 1,990,321 -0.13(-0.34%)
Apr 28, 2021 37.98 38.54 37.93 38.43 1,828,918 +0.44(+1.15%)
Apr 27, 2021 37.67 38.14 37.59 38.00 910,272 +0.41(+1.09%)
Apr 26, 2021 37.75 37.81 37.38 37.58 1,432,374 +0.05(+0.12%)
Apr 23, 2021 36.42 37.56 36.40 37.54 1,232,974 +1.18(+3.23%)
Apr 22, 2021 36.08 37.09 35.91 36.36 1,686,844 +0.47(+1.31%)
Apr 21, 2021 35.42 36.00 35.42 35.89 1,251,814 +0.39(+1.09%)
Apr 20, 2021 36.01 36.11 35.23 35.51 788,843 -0.50(-1.38%)
Apr 19, 2021 35.93 36.15 35.75 36.00 1,156,017 +0.12(+0.33%)
Apr 16, 2021 35.48 35.98 35.32 35.89 913,474 +0.61(+1.72%)
Apr 15, 2021 35.11 35.40 35.04 35.28 771,232 +0.04(+0.10%)
Apr 14, 2021 34.60 35.76 34.60 35.24 1,412,713 +0.52(+1.48%)
Apr 13, 2021 34.48 34.78 34.07 34.73 1,161,225 +0.38(+1.11%)
Apr 12, 2021 34.32 34.38 34.11 34.35 1,212,410 -0.01(-0.03%)
Apr 09, 2021 34.88 34.88 34.15 34.36 877,297 +0.05(+0.16%)
Apr 08, 2021 34.62 34.76 34.20 34.30 929,701 -0.05(-0.13%)
Apr 07, 2021 33.81 34.37 33.73 34.35 1,126,893 +0.63(+1.88%)
Apr 06, 2021 34.01 34.01 33.64 33.72 1,558,550 -0.20(-0.59%)
Apr 05, 2021 34.06 34.45 33.85 33.91 1,191,282 +0.12(+0.35%)
Apr 01, 2021 33.49 33.85 33.25 33.80 995,672 +0.57(+1.71%)
Mar 31, 2021 33.61 33.88 33.07 33.23 2,668,463 -0.32(-0.94%)
Mar 30, 2021 32.73 33.57 32.72 33.54 1,940,089 +0.65(+1.98%)
Mar 29, 2021 33.19 33.35 32.79 32.89 2,770,627 -0.36(-1.09%)
Mar 26, 2021 33.34 33.44 32.80 33.25 1,430,559 -0.05(-0.16%)
Mar 25, 2021 33.16 33.54 32.60 33.31 1,055,376 +0.08(+0.24%)
Mar 24, 2021 33.30 33.83 33.16 33.23 2,173,994 +0.06(+0.19%)
Mar 23, 2021 33.44 33.63 33.03 33.16 2,405,754 -0.30(-0.89%)
Mar 22, 2021 32.84 33.62 32.81 33.46 1,222,685 +0.49(+1.48%)
Mar 19, 2021 32.88 33.18 32.47 32.97 2,852,933 +0.10(+0.30%)
Mar 18, 2021 33.66 33.73 32.66 32.88 1,571,010 -0.84(-2.49%)
Mar 17, 2021 33.44 33.85 33.12 33.72 1,117,812 +0.13(+0.38%)
Mar 16, 2021 33.88 34.13 33.40 33.59 1,215,798 -0.17(-0.51%)
Mar 15, 2021 33.25 33.88 33.05 33.76 1,118,634 +0.71(+2.16%)
Mar 12, 2021 33.04 33.26 32.81 33.05 2,465,063 -0.20(-0.61%)
Mar 11, 2021 33.00 33.42 32.93 33.25 2,517,333 +0.41(+1.25%)
Mar 10, 2021 32.89 33.16 32.59 32.84 2,359,185 +0.40(+1.23%)
Mar 09, 2021 32.06 32.82 31.94 32.44 1,706,514 +0.62(+1.96%)
Mar 08, 2021 31.34 31.89 31.18 31.82 1,317,682 +0.59(+1.88%)
Mar 05, 2021 31.82 32.09 31.09 31.23 1,526,918 -0.43(-1.37%)
Mar 04, 2021 31.66 32.03 30.99 31.66 1,543,566 -0.09(-0.28%)
Mar 03, 2021 32.20 32.20 31.71 31.75 1,654,548 -0.22(-0.68%)
Mar 02, 2021 31.76 32.14 31.63 31.97 1,440,596 +0.21(+0.65%)
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.