Skip to main content

The Carlyle Group (NQ: CG )

46.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 28.37 28.37 27.30 27.93 1,614,110 -0.30(-1.05%)
Dec 31, 2020 28.23 28.23 28.23 464,073 +0.02(+0.06%)
Dec 30, 2020 28.20 28.76 28.11 28.21 464,073 +0.14(+0.51%)
Dec 29, 2020 28.40 28.47 28.06 28.07 696,904 -0.16(-0.57%)
Dec 28, 2020 28.36 28.48 28.14 28.23 773,953 +0.07(+0.26%)
Dec 24, 2020 28.16 28.38 27.83 28.16 391,051 -0.02(-0.06%)
Dec 23, 2020 28.04 28.51 27.90 28.17 727,769 +0.36(+1.29%)
Dec 22, 2020 27.73 28.13 27.37 27.81 1,516,979 +0.13(+0.45%)
Dec 21, 2020 27.32 27.82 27.03 27.69 2,473,081 -0.01(-0.03%)
Dec 18, 2020 27.91 27.91 27.43 27.70 1,958,265 -0.27(-0.96%)
Dec 17, 2020 27.77 28.06 27.63 27.97 1,515,093 +0.22(+0.81%)
Dec 16, 2020 27.36 27.92 27.18 27.74 1,608,688 +0.55(+2.01%)
Dec 15, 2020 26.64 27.22 26.63 27.20 965,418 +0.80(+3.03%)
Dec 14, 2020 26.73 26.85 26.29 26.40 1,277,270 -0.22(-0.81%)
Dec 11, 2020 26.42 26.92 26.38 26.61 696,118 -0.07(-0.27%)
Dec 10, 2020 26.94 26.94 26.08 26.68 2,300,835 -0.25(-0.93%)
Dec 09, 2020 26.94 27.10 26.65 26.94 2,190,420 +0.20(+0.74%)
Dec 08, 2020 26.31 26.78 26.31 26.74 1,490,730 +0.39(+1.50%)
Dec 07, 2020 26.23 26.71 26.23 26.34 1,336,288 +0.24(+0.93%)
Dec 04, 2020 26.02 26.17 25.87 26.10 1,204,118 +0.23(+0.90%)
Dec 03, 2020 25.97 26.27 25.77 25.87 856,521 -0.04(-0.17%)
Dec 02, 2020 25.79 26.13 25.63 25.91 1,483,746 +0.17(+0.66%)
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.