Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.61 33.88 33.07 33.23 2,668,463 -0.32(-0.94%)
Mar 30, 2021 32.73 33.57 32.72 33.54 1,940,089 +0.65(+1.98%)
Mar 29, 2021 33.19 33.35 32.79 32.89 2,770,627 -0.36(-1.09%)
Mar 26, 2021 33.34 33.44 32.80 33.25 1,430,559 -0.05(-0.16%)
Mar 25, 2021 33.16 33.54 32.60 33.31 1,055,376 +0.08(+0.24%)
Mar 24, 2021 33.30 33.83 33.16 33.23 2,173,994 +0.06(+0.19%)
Mar 23, 2021 33.44 33.63 33.03 33.16 2,405,754 -0.30(-0.89%)
Mar 22, 2021 32.84 33.62 32.81 33.46 1,222,685 +0.49(+1.48%)
Mar 19, 2021 32.88 33.18 32.47 32.97 2,852,933 +0.10(+0.30%)
Mar 18, 2021 33.66 33.73 32.66 32.88 1,571,010 -0.84(-2.49%)
Mar 17, 2021 33.44 33.85 33.12 33.72 1,117,812 +0.13(+0.38%)
Mar 16, 2021 33.88 34.13 33.40 33.59 1,215,798 -0.17(-0.51%)
Mar 15, 2021 33.25 33.88 33.05 33.76 1,118,634 +0.71(+2.16%)
Mar 12, 2021 33.04 33.26 32.81 33.05 2,465,063 -0.20(-0.61%)
Mar 11, 2021 33.00 33.42 32.93 33.25 2,517,333 +0.41(+1.25%)
Mar 10, 2021 32.89 33.16 32.59 32.84 2,359,185 +0.40(+1.23%)
Mar 09, 2021 32.06 32.82 31.94 32.44 1,706,514 +0.62(+1.96%)
Mar 08, 2021 31.34 31.89 31.18 31.82 1,317,682 +0.59(+1.88%)
Mar 05, 2021 31.82 32.09 31.09 31.23 1,526,918 -0.43(-1.37%)
Mar 04, 2021 31.66 32.03 30.99 31.66 1,543,566 -0.09(-0.28%)
Mar 03, 2021 32.20 32.20 31.71 31.75 1,654,548 -0.22(-0.68%)
Mar 02, 2021 31.76 32.14 31.63 31.97 1,440,596 +0.21(+0.65%)
Mar 01, 2021 31.63 31.87 31.08 31.76 1,318,461 +0.80(+2.60%)
Feb 26, 2021 31.23 31.37 30.22 30.96 3,067,887 -0.20(-0.64%)
Feb 25, 2021 32.06 32.29 31.08 31.16 1,255,372 -1.01(-3.15%)
Feb 24, 2021 32.57 32.90 31.84 32.17 1,855,678 -0.58(-1.77%)
Feb 23, 2021 32.76 32.90 31.82 32.75 2,854,904 +0.06(+0.19%)
Feb 22, 2021 32.88 32.95 32.53 32.69 2,191,268 -0.31(-0.93%)
Feb 19, 2021 33.08 33.29 32.81 32.99 2,072,436 +0.38(+1.16%)
Feb 18, 2021 32.99 33.02 32.37 32.61 2,131,856 -0.42(-1.29%)
Feb 17, 2021 33.24 33.57 32.78 33.04 2,190,841 -0.55(-1.64%)
Feb 16, 2021 33.76 33.88 33.40 33.59 1,630,500 +0.00(+0.00%)
Feb 12, 2021 33.75 33.75 33.35 33.59 1,576,038 +0.20(+0.60%)
Feb 11, 2021 33.88 33.91 32.81 33.39 1,941,837 -0.20(-0.59%)
Feb 10, 2021 33.86 33.95 33.19 33.59 2,349,069 +0.10(+0.29%)
Feb 09, 2021 32.97 33.77 32.89 33.49 2,276,075 +0.62(+1.88%)
Feb 08, 2021 33.20 33.29 32.51 32.87 1,652,349 +0.01(+0.03%)
Feb 05, 2021 33.43 33.43 32.50 32.86 1,586,704 +0.45(+1.38%)
Feb 04, 2021 30.35 32.45 30.31 32.41 3,138,115 +2.15(+7.09%)
Feb 03, 2021 30.04 30.29 29.59 30.27 2,030,673 +0.21(+0.69%)
Feb 02, 2021 29.44 30.29 29.44 30.06 1,604,922 +0.69(+2.35%)
Feb 01, 2021 29.22 29.67 29.12 29.37 1,721,921 +0.40(+1.36%)
Jan 29, 2021 29.39 29.45 28.50 28.97 1,163,910 -0.50(-1.71%)
Jan 28, 2021 28.60 29.65 28.34 29.48 1,278,619 +1.20(+4.26%)
Jan 27, 2021 28.61 28.83 27.99 28.27 3,178,623 -0.83(-2.84%)
Jan 26, 2021 30.43 30.53 29.01 29.10 1,818,777 -0.54(-1.82%)
Jan 25, 2021 29.99 30.17 29.42 29.64 1,136,969 -0.35(-1.17%)
Jan 22, 2021 30.37 30.55 29.81 29.99 1,056,318 -0.63(-2.05%)
Jan 21, 2021 31.24 31.24 30.53 30.62 1,463,873 -0.37(-1.20%)
Jan 20, 2021 30.58 31.20 30.58 30.99 1,533,946 +0.21(+0.69%)
Jan 19, 2021 30.54 31.15 30.54 30.78 1,167,894 +0.52(+1.72%)
Jan 15, 2021 29.90 30.35 29.49 30.26 1,750,209 -0.05(-0.18%)
Jan 14, 2021 30.00 30.58 29.68 30.31 1,541,373 +0.54(+1.81%)
Jan 13, 2021 30.24 30.25 29.48 29.77 1,858,530 -0.22(-0.75%)
Jan 12, 2021 29.55 30.43 29.50 30.00 2,779,025 +0.72(+2.45%)
Jan 11, 2021 28.52 29.48 28.32 29.28 665,445 +0.40(+1.40%)
Jan 08, 2021 28.46 28.94 28.29 28.87 2,295,743 +0.62(+2.19%)
Jan 07, 2021 28.03 28.56 27.93 28.25 764,984 +0.40(+1.42%)
Jan 06, 2021 28.21 28.53 27.52 27.86 1,934,510 -0.37(-1.30%)
Jan 05, 2021 27.83 28.27 27.73 28.23 919,983 +0.30(+1.06%)
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.