Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.38 11.54 11.34 11.45 484,770 +0.04(+0.31%)
Mar 30, 2017 11.34 11.45 11.34 11.41 564,326 +0.07(+0.63%)
Mar 29, 2017 11.38 11.41 11.31 11.34 206,291 -0.07(-0.63%)
Mar 28, 2017 11.45 11.61 11.38 11.41 314,774 -0.07(-0.63%)
Mar 27, 2017 11.16 11.49 11.09 11.49 655,885 +0.25(+2.24%)
Mar 24, 2017 11.38 11.38 11.16 11.23 459,526 -0.18(-1.57%)
Mar 23, 2017 11.34 11.52 11.31 11.41 336,078 +0.07(+0.63%)
Mar 22, 2017 11.27 11.49 11.13 11.34 1,467,875 +0.04(+0.32%)
Mar 21, 2017 11.49 11.56 11.20 11.31 660,751 -0.18(-1.56%)
Mar 20, 2017 11.49 11.59 11.41 11.49 283,222 -0.04(-0.31%)
Mar 17, 2017 11.84 11.84 11.52 11.52 649,711 -0.29(-2.43%)
Mar 16, 2017 11.81 11.92 11.74 11.81 741,248 +0.04(+0.30%)
Mar 15, 2017 11.70 11.88 11.63 11.77 736,755 +0.07(+0.61%)
Mar 14, 2017 11.45 11.70 11.41 11.70 803,876 +0.25(+2.19%)
Mar 13, 2017 11.52 11.56 11.31 11.45 679,783 +0.18(+1.59%)
Mar 10, 2017 11.20 11.31 11.16 11.27 375,725 +0.14(+1.29%)
Mar 09, 2017 11.20 11.41 11.09 11.13 846,633 -0.14(-1.27%)
Mar 08, 2017 11.31 11.43 11.27 11.27 441,603 -0.07(-0.63%)
Mar 07, 2017 11.34 11.49 11.31 11.34 795,873 -0.07(-0.63%)
Mar 06, 2017 11.38 11.45 11.23 11.41 1,127,601 -0.04(-0.31%)
Mar 03, 2017 11.52 11.56 11.38 11.45 723,952 -0.04(-0.31%)
Mar 02, 2017 11.56 11.67 11.45 11.49 1,296,964 -0.11(-0.93%)
Mar 01, 2017 11.70 11.74 11.56 11.59 880,187 +0.07(+0.62%)
Feb 28, 2017 11.74 11.77 11.43 11.52 871,921 -0.25(-2.13%)
Feb 27, 2017 11.67 11.84 11.63 11.77 923,199 +0.07(+0.61%)
Feb 24, 2017 11.59 11.74 11.56 11.70 514,415 +0.04(+0.31%)
Feb 23, 2017 11.74 11.84 11.56 11.67 1,324,393 -0.04(-0.31%)
Feb 22, 2017 11.56 11.77 11.56 11.70 864,617 +0.07(+0.62%)
Feb 21, 2017 11.52 11.77 11.52 11.63 934,963 +0.11(+0.93%)
Feb 17, 2017 11.52 11.52 11.52 0 +0.04(+0.31%)
Feb 16, 2017 11.56 11.77 11.45 11.49 1,776,682 -0.14(-1.17%)
Feb 15, 2017 11.73 11.84 11.52 11.62 2,955,548 -0.07(-0.61%)
Feb 14, 2017 11.44 11.69 11.41 11.69 1,524,943 +0.21(+1.86%)
Feb 13, 2017 11.52 11.66 11.41 11.48 1,974,742 -0.07(-0.62%)
Feb 10, 2017 11.55 11.66 11.48 11.55 887,500 -0.04(-0.31%)
Feb 09, 2017 11.76 11.76 11.37 11.59 1,837,933 -0.11(-0.91%)
Feb 08, 2017 11.73 11.83 11.37 11.69 4,111,020 -0.50(-4.08%)
Feb 07, 2017 12.12 12.19 11.94 12.19 1,220,057 +0.18(+1.48%)
Feb 06, 2017 12.08 12.19 11.94 12.01 1,202,023 -0.07(-0.59%)
Feb 03, 2017 12.16 12.26 12.05 12.08 1,760,872 +0.00(+0.00%)
Feb 02, 2017 12.23 12.26 12.05 12.08 917,403 -0.14(-1.16%)
Feb 01, 2017 12.44 12.44 12.12 12.23 1,346,241 -0.07(-0.58%)
Jan 31, 2017 12.30 12.37 12.16 12.30 492,847 -0.07(-0.57%)
Jan 30, 2017 12.26 12.40 12.12 12.37 1,127,793 +0.04(+0.29%)
Jan 27, 2017 12.40 12.40 12.30 12.33 499,359 -0.04(-0.29%)
Jan 26, 2017 12.33 12.40 12.26 12.37 756,224 +0.07(+0.58%)
Jan 25, 2017 12.26 12.37 12.08 12.30 1,065,795 +0.11(+0.87%)
Jan 24, 2017 12.08 12.23 12.05 12.19 935,339 +0.14(+1.18%)
Jan 23, 2017 12.08 12.12 11.94 12.05 574,934 -0.04(-0.29%)
Jan 20, 2017 12.08 12.12 11.98 12.08 589,494 +0.11(+0.89%)
Jan 19, 2017 12.12 12.12 11.87 11.98 600,221 -0.04(-0.30%)
Jan 18, 2017 12.12 12.19 11.98 12.01 1,177,196 -0.11(-0.88%)
Jan 17, 2017 12.05 12.19 11.94 12.12 1,661,359 +0.07(+0.59%)
Jan 13, 2017 12.05 12.05 12.05 0 +0.07(+0.59%)
Jan 12, 2017 11.94 12.05 11.80 11.98 916,393 +0.07(+0.60%)
Jan 11, 2017 11.87 11.94 11.73 11.91 1,030,737 +0.07(+0.60%)
Jan 10, 2017 11.91 12.01 11.76 11.84 731,648 -0.04(-0.30%)
Jan 09, 2017 11.84 12.05 11.80 11.87 1,483,608 +0.04(+0.30%)
Jan 06, 2017 11.69 11.98 11.66 11.84 2,571,648 +0.25(+2.15%)
Jan 05, 2017 11.44 11.62 11.37 11.59 1,389,095 +0.18(+1.56%)
Jan 04, 2017 11.27 11.55 11.14 11.41 1,905,851 +0.32(+2.88%)
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.