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

The Carlyle Group (NQ: CG )

43.12 -0.56 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2016 10.92 11.08 10.82 10.97 396,397 +0.02(+0.18%)
Mar 30, 2016 10.99 11.13 10.92 10.95 1,256,126 +0.11(+1.02%)
Mar 29, 2016 10.60 10.84 10.35 10.84 571,493 +0.25(+2.33%)
Mar 28, 2016 10.50 10.65 10.34 10.59 425,850 +0.13(+1.24%)
Mar 24, 2016 10.38 10.46 10.46 10.46 573,319 +0.03(+0.31%)
Mar 23, 2016 10.80 10.85 10.34 10.43 707,908 -0.42(-3.89%)
Mar 22, 2016 11.04 11.12 10.78 10.85 882,546 -0.21(-1.94%)
Mar 21, 2016 11.20 11.27 10.95 11.07 765,762 -0.08(-0.70%)
Mar 18, 2016 11.07 11.31 10.97 11.15 1,029,652 +0.08(+0.70%)
Mar 17, 2016 10.83 11.17 10.81 11.07 919,792 +0.25(+2.28%)
Mar 16, 2016 10.70 10.82 10.53 10.82 783,564 +0.12(+1.15%)
Mar 15, 2016 10.66 10.74 10.46 10.70 653,320 -0.13(-1.20%)
Mar 14, 2016 10.85 10.94 10.69 10.83 609,053 +0.01(+0.12%)
Mar 11, 2016 10.57 10.83 10.31 10.81 1,654,846 +0.39(+3.74%)
Mar 10, 2016 10.52 10.59 10.18 10.42 578,383 -0.00(-0.03%)
Mar 09, 2016 10.46 10.66 10.24 10.43 710,710 -0.02(-0.22%)
Mar 08, 2016 10.72 10.84 10.33 10.45 491,901 -0.38(-3.48%)
Mar 07, 2016 10.71 10.83 10.57 10.83 681,913 +0.14(+1.34%)
Mar 04, 2016 10.79 10.90 10.53 10.68 1,223,771 -0.12(-1.14%)
Mar 03, 2016 10.53 10.92 10.44 10.81 1,867,316 +0.32(+3.04%)
Mar 02, 2016 10.42 10.56 10.21 10.49 1,185,747 +0.18(+1.70%)
Mar 01, 2016 10.13 10.35 9.846 10.31 1,274,749 +0.29(+2.85%)
Feb 29, 2016 9.781 10.27 9.748 10.03 1,251,648 +0.22(+2.25%)
Feb 26, 2016 9.696 9.924 9.599 9.807 1,194,147 +0.26(+2.72%)
Feb 25, 2016 9.378 9.549 9.216 9.547 1,789,766 +0.18(+1.94%)
Feb 24, 2016 9.333 9.489 9.086 9.365 1,544,917 -0.16(-1.71%)
Feb 23, 2016 9.937 10.03 9.430 9.528 1,497,822 -0.47(-4.68%)
Feb 22, 2016 9.963 10.14 9.898 9.995 1,666,370 +0.21(+2.19%)
Feb 19, 2016 9.696 9.989 9.495 9.781 1,754,899 +0.08(+0.80%)
Feb 18, 2016 9.378 9.722 9.059 9.703 2,785,303 +0.43(+4.68%)
Feb 17, 2016 9.040 9.352 8.887 9.269 3,316,680 +0.71(+8.35%)
Feb 16, 2016 8.594 8.747 8.383 8.555 1,633,628 +0.34(+4.11%)
Feb 12, 2016 7.580 8.218 8.218 8.218 1,816,739 +0.76(+10.17%)
Feb 11, 2016 7.433 7.504 7.172 7.459 2,109,301 -0.10(-1.35%)
Feb 10, 2016 7.644 7.943 7.504 7.561 2,042,415 +0.11(+1.45%)
Feb 09, 2016 7.593 7.708 7.344 7.453 1,723,780 -0.23(-2.99%)
Feb 08, 2016 7.988 8.026 7.644 7.682 2,568,335 -0.46(-5.64%)
Feb 05, 2016 8.179 8.377 8.090 8.141 791,158 -0.01(-0.08%)
Feb 04, 2016 7.994 8.214 7.873 8.147 1,908,569 +0.15(+1.91%)
Feb 03, 2016 8.198 8.224 7.733 7.994 1,669,671 -0.16(-1.95%)
Feb 02, 2016 8.479 8.689 8.065 8.154 1,422,749 -0.38(-4.41%)
Feb 01, 2016 8.734 8.752 8.485 8.530 1,015,432 -0.19(-2.19%)
Jan 29, 2016 8.434 8.820 8.361 8.721 1,062,540 +0.29(+3.40%)
Jan 28, 2016 8.402 8.492 8.275 8.434 910,332 +0.08(+0.92%)
Jan 27, 2016 8.441 8.562 8.211 8.358 1,101,508 -0.10(-1.13%)
Jan 26, 2016 8.243 8.543 8.198 8.453 992,516 +0.22(+2.71%)
Jan 25, 2016 8.613 8.670 8.211 8.230 1,062,171 -0.41(-4.72%)
Jan 22, 2016 8.288 8.645 8.096 8.638 1,927,687 +0.54(+6.69%)
Jan 21, 2016 7.778 8.211 7.720 8.096 3,177,222 +0.38(+4.87%)
Jan 20, 2016 8.065 8.190 7.599 7.720 2,442,816 -0.57(-6.85%)
Jan 19, 2016 8.543 8.606 8.033 8.288 1,667,078 -0.18(-2.11%)
Jan 15, 2016 8.033 8.466 8.466 8.466 2,328,570 -0.10(-1.12%)
Jan 14, 2016 7.988 8.626 7.363 8.562 5,217,981 +0.61(+7.61%)
Jan 13, 2016 8.524 8.734 7.943 7.956 1,329,107 -0.59(-6.87%)
Jan 12, 2016 8.791 8.791 8.307 8.543 1,911,160 +0.01(+0.15%)
Jan 11, 2016 9.155 9.155 8.205 8.530 2,288,255 -0.32(-3.60%)
Jan 08, 2016 9.352 9.397 8.849 8.849 1,517,316 -0.34(-3.68%)
Jan 07, 2016 9.607 9.722 9.142 9.187 1,897,325 -0.53(-5.45%)
Jan 06, 2016 9.881 9.922 9.636 9.716 1,812,247 -0.19(-1.93%)
Jan 05, 2016 10.10 10.10 9.862 9.907 1,176,981 -0.01(-0.13%)
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.