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, 2022 43.70 46.47 43.34 45.10 6,461,788 +2.05(+4.75%)
Mar 30, 2022 43.82 44.20 42.78 43.05 1,232,056 -1.27(-2.87%)
Mar 29, 2022 43.68 44.55 43.50 44.32 1,535,670 +1.41(+3.29%)
Mar 28, 2022 42.68 43.07 41.95 42.91 881,018 +0.24(+0.56%)
Mar 25, 2022 43.10 43.30 42.45 42.67 1,423,842 -0.30(-0.69%)
Mar 24, 2022 42.87 43.35 42.43 42.97 1,487,934 +0.40(+0.93%)
Mar 23, 2022 42.78 43.69 42.52 42.57 1,630,538 -0.69(-1.60%)
Mar 22, 2022 42.98 43.90 42.98 43.26 1,747,928 +0.44(+1.03%)
Mar 21, 2022 43.66 44.14 42.34 42.82 1,740,684 -0.79(-1.82%)
Mar 18, 2022 43.03 44.16 42.63 43.61 4,095,697 +0.13(+0.30%)
Mar 17, 2022 41.78 43.59 41.65 43.48 2,064,712 +1.56(+3.72%)
Mar 16, 2022 40.63 42.33 40.42 41.93 2,291,358 +2.19(+5.52%)
Mar 15, 2022 38.73 40.09 38.52 39.73 2,021,160 +1.22(+3.16%)
Mar 14, 2022 39.39 40.30 38.25 38.51 2,575,868 -0.65(-1.65%)
Mar 11, 2022 39.94 40.50 39.09 39.16 2,798,134 -0.25(-0.63%)
Mar 10, 2022 39.27 39.41 2,889,712 -0.67(-1.68%)
Mar 09, 2022 39.51 40.49 39.17 40.08 2,995,870 +2.27(+6.00%)
Mar 08, 2022 38.09 38.74 36.93 37.81 3,475,907 +0.39(+1.03%)
Mar 07, 2022 40.15 40.53 37.25 37.43 2,887,813 -2.81(-6.99%)
Mar 04, 2022 41.81 41.87 39.73 40.24 3,233,628 -2.32(-5.46%)
Mar 03, 2022 43.98 44.13 42.09 42.56 2,414,558 -1.16(-2.66%)
Mar 02, 2022 42.01 43.88 41.79 43.72 2,725,708 +2.19(+5.26%)
Mar 01, 2022 43.19 43.44 41.11 41.54 2,592,469 -1.68(-3.88%)
Feb 28, 2022 42.60 43.87 42.60 43.22 2,165,836 -0.25(-0.57%)
Feb 25, 2022 41.92 43.58 42.12 43.47 2,758,424 +1.66(+3.97%)
Feb 24, 2022 38.90 42.00 38.70 41.81 8,401,934 +0.77(+1.89%)
Feb 23, 2022 41.93 42.86 40.98 41.03 4,592,115 -0.30(-0.74%)
Feb 22, 2022 41.79 42.18 40.58 41.34 2,673,189 -0.81(-1.93%)
Feb 18, 2022 42.15 0 +0.12(+0.29%)
Feb 17, 2022 43.67 44.04 41.84 42.03 2,817,725 -2.13(-4.82%)
Feb 16, 2022 44.17 44.40 43.67 44.16 1,321,591 -0.37(-0.83%)
Feb 15, 2022 43.88 44.57 43.70 44.53 1,986,236 +1.40(+3.25%)
Feb 14, 2022 43.05 43.86 42.85 43.12 2,150,029 -0.18(-0.40%)
Feb 11, 2022 45.45 45.81 42.86 43.30 2,632,143 -1.95(-4.32%)
Feb 10, 2022 45.78 47.11 44.63 45.25 11,675,372 -1.19(-2.57%)
Feb 09, 2022 46.33 47.02 46.27 46.44 4,363,440 +1.06(+2.34%)
Feb 08, 2022 46.22 46.37 44.28 45.38 3,779,568 -0.63(-1.38%)
Feb 07, 2022 45.73 46.60 45.59 46.01 3,509,505 +0.32(+0.70%)
Feb 04, 2022 46.33 46.42 44.29 45.69 3,311,472 +0.16(+0.34%)
Feb 03, 2022 48.27 45.44 45.54 6,329,413 -3.83(-7.77%)
Feb 02, 2022 48.67 49.58 47.91 49.37 3,676,594 +1.04(+2.14%)
Feb 01, 2022 46.97 48.44 46.87 48.33 3,617,911 +1.51(+3.23%)
Jan 31, 2022 44.47 46.82 2,975,640 +2.34(+5.26%)
Jan 28, 2022 42.90 44.52 42.13 44.48 1,725,623 +1.42(+3.30%)
Jan 27, 2022 43.58 44.64 42.77 43.06 3,007,199 +0.41(+0.97%)
Jan 26, 2022 44.23 44.81 42.33 42.65 1,965,274 -0.54(-1.25%)
Jan 25, 2022 42.97 43.75 42.38 43.19 1,613,159 -0.87(-1.98%)
Jan 24, 2022 43.18 44.22 41.25 44.06 3,996,009 -0.96(-2.14%)
Jan 21, 2022 46.13 46.42 44.90 45.02 2,257,868 -1.48(-3.18%)
Jan 20, 2022 46.80 47.93 46.29 46.50 2,637,210 +0.10(+0.22%)
Jan 19, 2022 47.24 47.55 46.19 46.40 2,192,426 -0.50(-1.06%)
Jan 18, 2022 46.03 47.00 45.54 46.89 3,195,041 -0.05(-0.12%)
Jan 14, 2022 46.95 0 -0.62(-1.31%)
Jan 13, 2022 49.43 49.65 47.50 47.57 3,403,135 -0.81(-1.67%)
Jan 12, 2022 48.13 49.01 47.77 48.38 3,001,432 +0.52(+1.09%)
Jan 11, 2022 46.55 48.04 46.04 47.86 2,302,970 +1.87(+4.07%)
Jan 10, 2022 46.03 46.46 44.71 45.99 2,050,702 -0.81(-1.72%)
Jan 07, 2022 47.20 47.63 46.64 46.79 1,076,433 -0.40(-0.85%)
Jan 06, 2022 48.05 48.05 46.36 47.20 2,724,193 +0.05(+0.12%)
Jan 05, 2022 51.11 51.26 47.03 47.14 2,624,357 -3.82(-7.50%)
Jan 04, 2022 50.21 51.36 49.98 50.97 2,849,275 +1.25(+2.51%)
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.