Skip to main content

The Carlyle Group (NQ: CG )

44.63 +2.31 (+5.46%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.38 11.54 11.35 11.46 484,548 +0.04(+0.31%)
Mar 30, 2017 11.35 11.46 11.35 11.42 564,068 +0.07(+0.63%)
Mar 29, 2017 11.38 11.42 11.31 11.35 206,197 -0.07(-0.63%)
Mar 28, 2017 11.46 11.62 11.38 11.42 314,630 -0.07(-0.62%)
Mar 27, 2017 11.17 11.49 11.10 11.49 655,585 +0.25(+2.24%)
Mar 24, 2017 11.38 11.38 11.17 11.24 459,316 -0.18(-1.57%)
Mar 23, 2017 11.35 11.53 11.31 11.42 335,924 +0.07(+0.63%)
Mar 22, 2017 11.28 11.49 11.13 11.35 1,467,204 +0.04(+0.32%)
Mar 21, 2017 11.49 11.56 11.20 11.31 660,449 -0.18(-1.56%)
Mar 20, 2017 11.49 11.60 11.42 11.49 283,092 -0.04(-0.31%)
Mar 17, 2017 11.85 11.85 11.53 11.53 649,414 -0.29(-2.43%)
Mar 16, 2017 11.81 11.92 11.74 11.81 740,909 +0.04(+0.30%)
Mar 15, 2017 11.71 11.89 11.63 11.78 736,419 +0.07(+0.61%)
Mar 14, 2017 11.46 11.71 11.42 11.71 803,509 +0.25(+2.19%)
Mar 13, 2017 11.53 11.56 11.31 11.46 679,472 +0.18(+1.59%)
Mar 10, 2017 11.20 11.31 11.17 11.28 375,553 +0.14(+1.29%)
Mar 09, 2017 11.20 11.42 11.10 11.13 846,246 -0.14(-1.27%)
Mar 08, 2017 11.31 11.43 11.28 11.28 441,402 -0.07(-0.63%)
Mar 07, 2017 11.35 11.49 11.31 11.35 795,509 -0.07(-0.63%)
Mar 06, 2017 11.38 11.46 11.24 11.42 1,127,086 -0.04(-0.31%)
Mar 03, 2017 11.53 11.56 11.38 11.46 723,621 -0.04(-0.31%)
Mar 02, 2017 11.56 11.67 11.46 11.49 1,296,371 -0.11(-0.93%)
Mar 01, 2017 11.71 11.74 11.56 11.60 879,785 +0.07(+0.62%)
Feb 28, 2017 11.74 11.78 11.44 11.53 871,522 -0.25(-2.13%)
Feb 27, 2017 11.67 11.85 11.63 11.78 922,777 +0.07(+0.61%)
Feb 24, 2017 11.60 11.74 11.56 11.71 514,180 +0.04(+0.31%)
Feb 23, 2017 11.74 11.85 11.57 11.67 1,323,788 -0.04(-0.31%)
Feb 22, 2017 11.56 11.78 11.56 11.71 864,222 +0.07(+0.62%)
Feb 21, 2017 11.53 11.78 11.53 11.63 934,536 +0.11(+0.94%)
Feb 17, 2017 11.53 11.53 11.53 0 +0.04(+0.31%)
Feb 16, 2017 11.56 11.78 11.46 11.49 1,775,870 -0.14(-1.17%)
Feb 15, 2017 11.73 11.84 11.52 11.63 2,954,197 -0.07(-0.61%)
Feb 14, 2017 11.45 11.70 11.41 11.70 1,524,246 +0.21(+1.86%)
Feb 13, 2017 11.52 11.66 11.41 11.49 1,973,840 -0.07(-0.62%)
Feb 10, 2017 11.56 11.66 11.49 11.56 887,095 -0.04(-0.31%)
Feb 09, 2017 11.77 11.77 11.38 11.59 1,837,093 -0.11(-0.91%)
Feb 08, 2017 11.73 11.83 11.38 11.70 4,109,142 -0.50(-4.08%)
Feb 07, 2017 12.13 12.20 11.95 12.20 1,219,499 +0.18(+1.48%)
Feb 06, 2017 12.09 12.20 11.95 12.02 1,201,474 -0.07(-0.59%)
Feb 03, 2017 12.16 12.27 12.05 12.09 1,760,067 +0.00(+0.00%)
Feb 02, 2017 12.23 12.27 12.05 12.09 916,984 -0.14(-1.16%)
Feb 01, 2017 12.45 12.45 12.13 12.23 1,345,625 -0.07(-0.58%)
Jan 31, 2017 12.30 12.37 12.16 12.30 492,622 -0.07(-0.57%)
Jan 30, 2017 12.27 12.41 12.13 12.37 1,127,278 +0.04(+0.29%)
Jan 27, 2017 12.41 12.41 12.30 12.34 499,131 -0.04(-0.29%)
Jan 26, 2017 12.34 12.41 12.27 12.37 755,878 +0.07(+0.58%)
Jan 25, 2017 12.27 12.37 12.09 12.30 1,065,308 +0.11(+0.87%)
Jan 24, 2017 12.09 12.23 12.05 12.20 934,911 +0.14(+1.18%)
Jan 23, 2017 12.09 12.13 11.95 12.05 574,671 -0.04(-0.29%)
Jan 20, 2017 12.09 12.13 11.98 12.09 589,225 +0.11(+0.89%)
Jan 19, 2017 12.13 12.13 11.88 11.98 599,947 -0.04(-0.30%)
Jan 18, 2017 12.13 12.20 11.98 12.02 1,176,658 -0.11(-0.88%)
Jan 17, 2017 12.05 12.20 11.95 12.13 1,660,600 +0.07(+0.59%)
Jan 13, 2017 12.05 12.05 12.05 0 +0.07(+0.59%)
Jan 12, 2017 11.95 12.05 11.81 11.98 915,974 +0.07(+0.60%)
Jan 11, 2017 11.88 11.95 11.73 11.91 1,030,266 +0.07(+0.60%)
Jan 10, 2017 11.91 12.02 11.77 11.84 731,314 -0.04(-0.30%)
Jan 09, 2017 11.84 12.05 11.80 11.88 1,482,931 +0.04(+0.30%)
Jan 06, 2017 11.70 11.98 11.66 11.84 2,570,473 +0.25(+2.15%)
Jan 05, 2017 11.45 11.63 11.38 11.59 1,388,460 +0.18(+1.56%)
Jan 04, 2017 11.27 11.56 11.15 11.41 1,904,980 +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.