Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Carlyle Group (NQ: CG )

46.12 -0.21 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 50.48 51.27 49.56 49.72 1,157,967 -0.63(-1.26%)
Dec 31, 2021 49.85 50.47 49.71 50.35 732,235 +0.52(+1.05%)
Dec 30, 2021 49.84 50.61 49.79 49.83 481,228 -0.04(-0.07%)
Dec 29, 2021 50.75 50.97 49.85 49.87 745,714 -1.01(-1.98%)
Dec 28, 2021 51.79 51.95 50.56 50.87 1,076,690 -0.62(-1.21%)
Dec 27, 2021 51.19 51.54 51.04 51.50 576,276 +0.61(+1.19%)
Dec 23, 2021 50.34 51.43 50.06 50.89 2,145,255 +0.85(+1.70%)
Dec 22, 2021 47.69 50.21 47.58 50.04 2,191,571 +2.35(+4.92%)
Dec 21, 2021 47.20 47.79 47.11 47.69 1,240,498 +1.28(+2.77%)
Dec 20, 2021 46.67 46.67 45.22 46.41 2,446,797 -1.28(-2.69%)
Dec 17, 2021 46.88 47.91 46.18 47.69 2,787,285 +0.38(+0.79%)
Dec 16, 2021 49.54 49.95 46.99 47.32 2,142,844 -1.32(-2.72%)
Dec 15, 2021 48.00 48.96 46.81 48.64 1,937,607 +0.48(+0.99%)
Dec 14, 2021 47.98 48.89 47.62 48.16 1,299,684 -0.43(-0.89%)
Dec 13, 2021 49.64 49.98 48.57 48.59 1,792,316 -1.05(-2.11%)
Dec 10, 2021 49.96 50.31 49.28 49.64 991,602 +0.17(+0.35%)
Dec 09, 2021 49.90 50.54 49.26 49.46 2,345,354 -0.70(-1.39%)
Dec 08, 2021 49.99 50.63 49.80 50.16 2,930,344 +0.05(+0.11%)
Dec 07, 2021 50.01 51.03 49.77 50.10 1,888,669 +0.75(+1.52%)
Dec 06, 2021 48.99 49.84 48.16 49.35 3,866,649 +0.59(+1.20%)
Dec 03, 2021 50.78 51.13 48.18 48.77 3,989,683 -1.87(-3.69%)
Dec 02, 2021 49.12 51.14 48.66 50.64 4,218,920 +1.40(+2.85%)
Dec 01, 2021 50.90 52.01 49.21 49.23 2,954,898 -0.93(-1.85%)
Nov 30, 2021 51.71 51.86 50.00 50.16 4,726,641 -1.94(-3.71%)
Nov 29, 2021 51.13 52.28 51.13 52.09 1,629,964 +1.88(+3.74%)
Nov 26, 2021 50.71 50.90 49.70 50.21 1,307,671 -2.25(-4.28%)
Nov 24, 2021 51.52 52.59 51.26 52.46 1,313,229 +0.65(+1.26%)
Nov 23, 2021 52.70 53.00 51.53 51.81 2,572,118 -0.94(-1.79%)
Nov 22, 2021 54.55 54.66 52.22 52.75 6,719,856 -1.36(-2.51%)
Nov 19, 2021 54.30 54.30 53.70 54.11 1,199,929 -0.28(-0.51%)
Nov 18, 2021 54.30 54.74 54.37 54.39 952,934 +0.05(+0.08%)
Nov 17, 2021 54.33 54.78 54.11 54.34 1,232,201 -0.28(-0.52%)
Nov 16, 2021 54.43 54.97 53.96 54.63 997,719 +0.30(+0.56%)
Nov 15, 2021 55.42 55.60 54.25 54.32 1,705,182 -0.83(-1.51%)
Nov 12, 2021 54.08 55.40 53.96 55.16 6,111,460 +1.10(+2.04%)
Nov 11, 2021 53.64 54.18 53.42 54.06 2,156,509 +0.88(+1.66%)
Nov 10, 2021 53.60 53.18 2,079,804 -1.35(-2.47%)
Nov 09, 2021 54.30 54.55 53.57 54.52 1,473,226 +0.69(+1.28%)
Nov 08, 2021 54.73 55.13 53.62 53.84 1,735,190 -0.81(-1.48%)
Nov 05, 2021 54.29 54.97 54.11 54.64 4,591,938 +0.80(+1.49%)
Nov 04, 2021 53.15 53.96 52.57 53.84 3,545,874 +1.20(+2.27%)
Nov 03, 2021 50.58 52.69 50.23 52.64 4,033,857 +2.12(+4.19%)
Nov 02, 2021 50.57 50.98 50.15 50.53 3,408,713 -0.10(-0.20%)
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.