Skip to main content

The Carlyle Group (NQ: CG )

42.98 +0.98 (+2.35%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.97 13.07 12.46 12.60 1,733,529 -0.34(-2.60%)
Dec 28, 2018 12.84 13.19 12.79 12.93 1,221,858 +0.14(+1.06%)
Dec 27, 2018 12.58 12.80 12.50 12.80 1,165,682 +0.05(+0.38%)
Dec 26, 2018 12.60 12.95 12.44 12.75 1,331,892 +0.17(+1.34%)
Dec 24, 2018 12.53 12.85 12.52 12.58 864,326 -0.31(-2.42%)
Dec 21, 2018 12.81 13.69 12.76 12.89 1,798,410 +0.10(+0.75%)
Dec 20, 2018 12.13 12.86 12.07 12.80 1,853,807 +0.54(+4.44%)
Dec 19, 2018 12.73 12.89 12.23 12.25 773,598 -0.47(-3.71%)
Dec 18, 2018 12.88 13.01 12.72 12.73 869,289 +0.02(+0.13%)
Dec 17, 2018 12.93 13.12 12.71 12.71 1,554,682 -0.31(-2.40%)
Dec 14, 2018 13.54 13.54 13.02 13.02 1,122,224 -0.64(-4.68%)
Dec 13, 2018 14.08 14.10 13.57 13.66 1,174,453 -0.34(-2.40%)
Dec 12, 2018 14.18 14.18 13.81 14.00 753,632 +0.45(+3.31%)
Dec 11, 2018 13.95 13.97 13.16 13.55 1,595,743 -0.21(-1.51%)
Dec 10, 2018 14.01 14.37 13.49 13.76 885,677 -0.29(-2.05%)
Dec 07, 2018 14.20 14.50 14.03 14.05 955,960 -0.18(-1.29%)
Dec 06, 2018 13.87 14.35 13.74 14.23 1,586,895 +0.18(+1.25%)
Dec 04, 2018 14.94 14.96 13.97 14.05 924,457 -0.90(-5.99%)
Dec 03, 2018 14.84 15.01 14.68 14.95 745,552 +0.30(+2.08%)
Nov 30, 2018 14.69 14.90 14.50 14.65 573,176 -0.10(-0.65%)
Nov 29, 2018 14.82 14.96 14.57 14.74 558,928 -0.17(-1.13%)
Nov 28, 2018 14.77 15.03 14.62 14.91 751,369 +0.15(+1.03%)
Nov 27, 2018 15.25 15.35 14.74 14.76 427,561 -0.60(-3.91%)
Nov 26, 2018 15.29 15.59 15.20 15.36 642,154 +0.18(+1.16%)
Nov 23, 2018 14.73 15.25 14.65 15.18 353,531 +0.31(+2.10%)
Nov 21, 2018 14.87 14.87 14.87 0 +1.06(+7.71%)
Nov 20, 2018 13.67 14.09 13.45 13.81 2,854,330 -0.26(-1.82%)
Nov 19, 2018 14.38 14.52 14.00 14.06 986,840 -0.31(-2.17%)
Nov 16, 2018 14.82 14.85 14.15 14.37 1,591,516 -0.48(-3.23%)
Nov 15, 2018 14.80 15.07 14.73 14.85 945,444 -0.14(-0.96%)
Nov 14, 2018 14.86 15.37 14.86 15.00 766,055 -0.25(-1.63%)
Nov 13, 2018 15.51 15.86 15.24 15.25 955,346 -0.29(-1.85%)
Nov 12, 2018 15.87 16.06 15.53 15.53 562,602 -0.42(-2.66%)
Nov 09, 2018 16.49 16.68 15.93 15.96 592,302 -0.58(-3.53%)
Nov 08, 2018 16.46 16.81 16.35 16.54 495,733 +0.08(+0.48%)
Nov 07, 2018 16.13 16.50 15.92 16.46 537,321 +0.40(+2.49%)
Nov 06, 2018 15.81 16.06 15.63 16.06 435,056 +0.28(+1.79%)
Nov 05, 2018 15.95 16.04 15.72 15.78 374,897 -0.10(-0.64%)
Nov 02, 2018 16.50 16.55 15.83 15.88 670,658 -0.48(-2.92%)
Nov 01, 2018 15.97 16.74 15.84 16.36 1,535,573 +0.47(+2.96%)
Oct 31, 2018 14.82 16.09 14.16 15.89 2,161,729 +0.63(+4.16%)
Oct 30, 2018 14.70 15.29 14.52 15.26 1,228,190 +0.48(+3.24%)
Oct 29, 2018 15.29 15.52 14.72 14.78 1,145,186 -0.18(-1.21%)
Oct 26, 2018 14.97 15.14 14.83 14.96 628,056 -0.25(-1.65%)
Oct 25, 2018 14.97 15.46 14.81 15.21 1,112,074 +0.37(+2.48%)
Oct 24, 2018 15.66 15.84 14.82 14.84 1,033,786 -0.82(-5.26%)
Oct 23, 2018 15.76 15.76 15.30 15.66 805,960 -0.37(-2.30%)
Oct 22, 2018 15.81 16.13 15.76 16.03 478,719 +0.23(+1.44%)
Oct 19, 2018 15.91 16.06 15.71 15.81 355,864 -0.09(-0.59%)
Oct 18, 2018 16.52 16.59 15.81 15.90 731,658 -0.67(-4.02%)
Oct 17, 2018 16.33 16.82 16.33 16.57 759,088 +0.13(+0.76%)
Oct 16, 2018 16.27 16.65 16.21 16.44 846,817 +0.17(+1.06%)
Oct 15, 2018 15.95 16.29 15.92 16.27 484,653 +0.37(+2.32%)
Oct 12, 2018 16.22 16.23 15.81 15.90 687,749 +0.06(+0.40%)
Oct 11, 2018 15.68 16.14 15.64 15.84 1,788,997 +0.10(+0.65%)
Oct 10, 2018 16.83 16.86 15.69 15.73 1,995,313 -1.19(-7.04%)
Oct 09, 2018 16.94 17.01 16.74 16.93 716,633 -0.13(-0.74%)
Oct 08, 2018 17.25 17.25 16.96 17.05 567,457 -0.20(-1.18%)
Oct 05, 2018 17.48 17.62 17.25 17.26 632,393 -0.27(-1.52%)
Oct 04, 2018 18.02 18.06 17.49 17.52 587,309 -0.51(-2.83%)
Oct 03, 2018 18.00 18.29 17.95 18.03 455,907 +0.13(+0.74%)
Oct 02, 2018 18.01 18.06 17.73 17.90 564,503 -0.16(-0.91%)
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.