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 (%)
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%)
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%)
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.