Skip to main content

The Carlyle Group (NQ: CG )

46.87 +0.09 (+0.18%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.76 22.04 21.65 21.71 22,928 +0.07(+0.32%)
Nov 29, 2012 21.77 22.07 21.48 21.64 34,003 +0.01(+0.04%)
Nov 28, 2012 21.44 22.05 21.44 21.63 26,188 +0.00(+0.00%)
Nov 27, 2012 21.81 21.95 21.22 21.63 100,452 -0.21(-0.95%)
Nov 26, 2012 22.01 22.20 21.82 21.84 28,498 +0.03(+0.16%)
Nov 23, 2012 21.93 21.95 21.69 21.80 57,521 -0.13(-0.59%)
Nov 21, 2012 22.07 22.30 21.87 21.93 93,966 -0.18(-0.82%)
Nov 20, 2012 22.37 22.47 22.07 22.11 128,240 -0.18(-0.82%)
Nov 19, 2012 22.13 22.50 21.94 22.30 158,173 +0.23(+1.02%)
Nov 16, 2012 22.13 22.13 21.85 22.07 101,980 -0.05(-0.24%)
Nov 15, 2012 22.05 22.20 21.86 22.12 439,442 -0.05(-0.23%)
Nov 14, 2012 22.24 22.35 22.03 22.17 211,654 +0.06(+0.27%)
Nov 13, 2012 22.46 22.62 22.08 22.11 57,134 -0.38(-1.69%)
Nov 12, 2012 22.35 22.62 22.21 22.50 169,345 +0.30(+1.37%)
Nov 09, 2012 22.09 22.82 22.07 22.19 111,226 +0.19(+0.87%)
Nov 08, 2012 22.10 22.53 22.00 22.00 37,002 -0.15(-0.66%)
Nov 07, 2012 22.46 22.52 22.00 22.15 40,813 -0.48(-2.10%)
Nov 06, 2012 22.50 22.72 22.47 22.62 47,511 -0.23(-1.02%)
Nov 05, 2012 22.71 22.86 22.46 22.86 31,714 +0.22(+0.96%)
Nov 02, 2012 22.47 22.71 22.33 22.64 47,620 +0.16(+0.73%)
Nov 01, 2012 22.62 22.68 22.06 22.48 73,818 -0.02(-0.08%)
Oct 31, 2012 22.57 22.57 22.23 22.50 19,100 +0.15(+0.66%)
Oct 26, 2012 22.42 22.35 22.35 22.35 32,234 -0.11(-0.50%)
Oct 25, 2012 22.35 22.62 21.99 22.46 80,682 +0.19(+0.85%)
Oct 24, 2012 22.37 22.38 22.11 22.27 37,314 +0.03(+0.16%)
Oct 23, 2012 22.65 22.67 22.17 22.24 62,427 -0.07(-0.31%)
Oct 19, 2012 22.70 22.82 22.24 22.30 131,100 -0.48(-2.09%)
Oct 18, 2012 22.89 22.89 22.50 22.78 129,021 +0.00(+0.00%)
Oct 17, 2012 22.62 22.82 22.34 22.78 97,532 +0.25(+1.11%)
Oct 16, 2012 22.98 22.98 22.25 22.53 123,506 -0.15(-0.65%)
Oct 15, 2012 22.23 22.83 22.20 22.68 109,568 +0.48(+2.14%)
Oct 12, 2012 22.78 22.99 22.11 22.20 116,642 -0.47(-2.06%)
Oct 11, 2012 22.68 22.74 22.50 22.67 67,338 -0.01(-0.04%)
Oct 10, 2012 22.37 22.75 22.35 22.68 199,834 +0.38(+1.71%)
Oct 09, 2012 22.11 22.41 21.97 22.30 79,890 +0.12(+0.55%)
Oct 08, 2012 22.09 22.27 21.99 22.17 235,896 -0.21(-0.93%)
Oct 05, 2012 22.37 23.30 22.30 22.38 165,777 +0.17(+0.78%)
Oct 04, 2012 22.17 22.65 22.12 22.21 60,404 +0.05(+0.23%)
Oct 03, 2012 22.18 22.67 22.06 22.16 180,118 -0.03(-0.16%)
Oct 02, 2012 22.69 22.69 22.07 22.19 138,382 -0.42(-1.84%)
Oct 01, 2012 22.69 22.69 22.47 22.61 68,257 -0.10(-0.46%)
Sep 28, 2012 22.11 23.23 22.11 22.71 308,239 +0.34(+1.51%)
Sep 27, 2012 22.17 22.40 22.10 22.37 88,886 +0.14(+0.62%)
Sep 26, 2012 22.41 22.46 21.93 22.24 94,737 -0.13(-0.58%)
Sep 25, 2012 22.72 22.85 22.29 22.37 74,420 -0.29(-1.26%)
Sep 24, 2012 22.94 23.37 22.63 22.65 56,913 -0.22(-0.95%)
Sep 21, 2012 23.01 23.37 22.87 22.87 60,159 -0.08(-0.34%)
Sep 20, 2012 23.20 23.37 22.60 22.95 179,034 -0.27(-1.16%)
Sep 19, 2012 23.46 23.50 23.15 23.21 101,487 -0.26(-1.11%)
Sep 18, 2012 23.41 23.59 23.27 23.47 113,246 -0.11(-0.48%)
Sep 17, 2012 23.46 23.72 23.02 23.59 157,139 +0.20(+0.85%)
Sep 14, 2012 23.11 23.50 22.94 23.39 223,264 +0.26(+1.12%)
Sep 13, 2012 22.95 23.27 22.85 23.13 258,205 -0.15(-0.63%)
Sep 12, 2012 24.04 24.12 23.07 23.27 171,377 +0.26(+1.13%)
Sep 11, 2012 22.85 23.18 22.83 23.01 118,849 +0.10(+0.45%)
Sep 10, 2012 23.01 23.01 22.75 22.91 168,275 +0.00(+0.00%)
Sep 07, 2012 23.02 23.24 22.69 22.91 342,939 +0.23(+1.03%)
Sep 06, 2012 22.68 23.03 22.68 22.68 162,523 -0.12(-0.53%)
Sep 05, 2012 22.85 23.02 22.31 22.80 197,960 +0.05(+0.23%)
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.