Skip to main content

The Carlyle Group (NQ: CG )

46.97 +0.19 (+0.40%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 25.01 25.13 24.36 24.78 528,723 -0.36(-1.45%)
Nov 26, 2014 25.36 25.14 25.14 25.14 386,698 -0.16(-0.62%)
Nov 25, 2014 25.40 25.67 25.11 25.30 428,739 -0.20(-0.78%)
Nov 24, 2014 25.97 26.10 25.39 25.50 714,899 -0.29(-1.14%)
Nov 21, 2014 25.53 25.88 25.33 25.79 898,603 +0.52(+2.05%)
Nov 20, 2014 25.49 25.66 25.23 25.27 503,844 -0.27(-1.05%)
Nov 19, 2014 25.61 25.79 25.36 25.54 633,942 +0.04(+0.17%)
Nov 18, 2014 25.84 26.09 25.47 25.50 628,492 -0.35(-1.34%)
Nov 17, 2014 25.62 25.87 25.46 25.84 622,831 +0.23(+0.88%)
Nov 14, 2014 25.83 26.00 25.46 25.62 512,605 -0.08(-0.30%)
Nov 13, 2014 25.38 25.91 25.28 25.70 608,303 +0.26(+1.02%)
Nov 12, 2014 25.52 25.97 25.02 25.44 641,818 +0.24(+0.96%)
Nov 11, 2014 25.15 25.36 24.69 25.20 372,431 +0.04(+0.17%)
Nov 10, 2014 25.23 25.53 24.56 25.15 1,137,345 +0.10(+0.41%)
Nov 07, 2014 25.87 25.89 24.67 25.05 785,909 +0.59(+2.41%)
Nov 06, 2014 24.68 25.03 24.23 24.46 361,793 -0.29(-1.15%)
Nov 05, 2014 25.26 25.26 24.50 24.75 406,352 +0.00(+0.00%)
Nov 04, 2014 24.33 25.00 24.33 24.75 568,188 +0.42(+1.71%)
Nov 03, 2014 23.76 24.99 23.76 24.33 626,010 +0.30(+1.26%)
Oct 31, 2014 24.33 24.45 23.77 24.03 693,730 +0.17(+0.73%)
Oct 30, 2014 24.28 24.37 23.54 23.85 765,989 -0.95(-3.84%)
Oct 29, 2014 25.33 25.80 24.45 24.81 983,671 -1.01(-3.92%)
Oct 28, 2014 25.94 26.51 25.53 25.82 459,344 +0.02(+0.07%)
Oct 27, 2014 25.98 26.35 25.56 25.80 256,772 -0.55(-2.07%)
Oct 24, 2014 25.75 26.54 25.75 26.35 267,892 +0.62(+2.42%)
Oct 23, 2014 25.71 26.16 25.49 25.72 271,633 +0.30(+1.19%)
Oct 22, 2014 26.22 26.22 25.31 25.42 372,079 -0.49(-1.90%)
Oct 21, 2014 25.36 25.93 25.11 25.91 291,564 +0.82(+3.28%)
Oct 20, 2014 24.49 25.13 24.40 25.09 321,826 +0.61(+2.47%)
Oct 17, 2014 24.30 24.77 24.19 24.49 187,681 +0.53(+2.20%)
Oct 16, 2014 23.31 24.09 22.99 23.96 456,006 +0.04(+0.18%)
Oct 15, 2014 23.01 23.97 22.80 23.91 890,612 -0.02(-0.07%)
Oct 14, 2014 23.82 24.32 23.28 23.93 569,803 +0.35(+1.47%)
Oct 13, 2014 24.23 24.50 23.52 23.59 529,637 -0.74(-3.06%)
Oct 10, 2014 24.62 25.05 24.23 24.33 481,897 -0.34(-1.37%)
Oct 09, 2014 25.29 25.37 24.60 24.67 372,195 -0.84(-3.29%)
Oct 08, 2014 25.42 25.58 24.67 25.51 347,803 +0.09(+0.34%)
Oct 07, 2014 26.34 26.56 25.36 25.42 369,563 -0.67(-2.55%)
Oct 06, 2014 25.91 26.28 25.77 26.09 223,012 +0.32(+1.24%)
Oct 03, 2014 25.52 26.06 25.33 25.77 332,651 +0.42(+1.67%)
Oct 02, 2014 25.19 25.46 24.31 25.34 687,175 -0.04(-0.17%)
Oct 01, 2014 26.31 26.44 25.03 25.39 701,844 -0.98(-3.71%)
Sep 30, 2014 26.29 26.48 26.23 26.36 219,080 +0.02(+0.07%)
Sep 29, 2014 26.76 26.76 26.16 26.35 342,641 -0.43(-1.62%)
Sep 26, 2014 26.08 27.10 25.79 26.78 684,443 +0.68(+2.59%)
Sep 25, 2014 25.69 26.16 25.35 26.10 1,229,888 +0.26(+1.00%)
Sep 24, 2014 25.91 26.27 25.16 25.84 843,219 -0.08(-0.30%)
Sep 23, 2014 26.47 26.75 25.74 25.92 856,361 -0.57(-2.16%)
Sep 22, 2014 26.62 26.96 26.44 26.49 409,281 -0.42(-1.54%)
Sep 19, 2014 26.66 27.05 26.34 26.91 568,023 +0.25(+0.94%)
Sep 18, 2014 26.79 27.07 26.45 26.66 922,099 -0.33(-1.22%)
Sep 17, 2014 26.68 27.00 26.59 26.99 300,736 +0.29(+1.10%)
Sep 16, 2014 26.52 27.12 26.44 26.69 217,096 +0.13(+0.49%)
Sep 15, 2014 27.09 27.09 26.41 26.56 290,226 -0.50(-1.85%)
Sep 12, 2014 27.49 27.65 26.99 27.07 509,496 -0.57(-2.07%)
Sep 11, 2014 27.12 27.64 27.12 27.64 344,596 +0.52(+1.92%)
Sep 10, 2014 27.74 28.10 26.99 27.12 380,670 -0.13(-0.48%)
Sep 09, 2014 27.41 27.66 27.01 27.25 350,390 -0.27(-0.98%)
Sep 08, 2014 28.03 28.35 26.95 27.52 741,623 -0.72(-2.54%)
Sep 05, 2014 28.51 28.52 28.07 28.23 210,369 -0.19(-0.67%)
Sep 04, 2014 28.71 28.80 28.18 28.42 192,094 -0.15(-0.52%)
Sep 03, 2014 28.60 28.74 28.23 28.57 254,165 +0.15(+0.52%)
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.