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 (%)
Sep 27, 2013 22.95 23.16 22.62 22.96 0 -0.10(-0.45%)
Sep 26, 2013 22.66 23.08 22.50 23.06 0 +0.52(+2.30%)
Sep 25, 2013 22.07 22.56 21.97 22.54 0 +0.55(+2.52%)
Sep 24, 2013 21.88 22.13 21.79 21.99 0 +0.11(+0.51%)
Sep 23, 2013 21.73 22.01 21.60 21.87 0 +0.11(+0.52%)
Sep 20, 2013 22.55 22.55 21.73 21.76 0 -0.52(-2.33%)
Sep 19, 2013 22.86 22.92 22.18 22.28 0 -0.50(-2.20%)
Sep 18, 2013 22.82 23.07 22.60 22.78 0 -0.01(-0.04%)
Sep 17, 2013 22.79 22.86 22.14 22.79 0 +0.42(+1.90%)
Sep 16, 2013 22.50 22.48 22.00 22.37 0 +0.02(+0.08%)
Sep 13, 2013 22.25 22.45 22.17 22.35 0 +0.10(+0.47%)
Sep 12, 2013 22.08 22.39 21.78 22.25 0 +0.23(+1.06%)
Sep 11, 2013 21.92 22.25 21.81 22.01 0 -0.03(-0.12%)
Sep 10, 2013 22.03 22.44 21.96 22.04 0 +0.07(+0.31%)
Sep 09, 2013 21.73 22.31 21.73 21.97 0 +0.28(+1.28%)
Sep 06, 2013 22.26 22.26 21.69 21.69 0 -0.40(-1.80%)
Sep 05, 2013 21.77 22.20 21.76 22.09 0 +0.34(+1.55%)
Sep 04, 2013 21.91 22.49 21.71 21.75 0 -0.23(-1.02%)
Sep 03, 2013 22.93 22.93 21.90 21.98 0 -0.69(-3.06%)
Aug 30, 2013 22.92 23.06 22.60 22.67 0 -0.16(-0.72%)
Aug 29, 2013 22.50 22.94 22.50 22.83 0 +0.19(+0.86%)
Aug 28, 2013 22.12 22.83 22.12 22.64 0 +0.54(+2.45%)
Aug 27, 2013 22.77 23.07 22.08 22.10 0 -1.02(-4.42%)
Aug 26, 2013 22.97 23.38 22.82 23.12 0 +0.15(+0.64%)
Aug 23, 2013 23.11 23.46 22.90 22.97 0 +0.02(+0.08%)
Aug 22, 2013 22.34 23.41 22.34 22.96 0 +0.73(+3.27%)
Aug 21, 2013 21.74 22.35 21.74 22.23 0 +0.23(+1.02%)
Aug 20, 2013 21.54 22.10 21.54 22.00 0 +0.57(+2.67%)
Aug 19, 2013 22.12 22.31 21.35 21.43 0 -0.82(-3.70%)
Aug 16, 2013 22.52 22.73 21.99 22.25 0 -0.23(-1.04%)
Aug 15, 2013 22.89 23.08 22.19 22.49 650,715 -0.78(-3.35%)
Aug 14, 2013 22.99 23.62 22.99 23.27 0 -0.10(-0.44%)
Aug 13, 2013 23.25 23.47 23.21 23.37 229,834 +0.06(+0.26%)
Aug 12, 2013 23.19 23.74 23.19 23.31 372,877 -0.11(-0.48%)
Aug 09, 2013 23.52 23.70 22.96 23.42 770,938 -0.14(-0.59%)
Aug 08, 2013 23.68 24.13 23.30 23.56 1,200,393 -0.67(-2.75%)
Aug 07, 2013 24.42 24.46 23.78 24.23 959,470 -0.29(-1.17%)
Aug 06, 2013 24.88 25.20 24.51 24.51 513,434 -0.16(-0.63%)
Aug 05, 2013 24.73 24.94 24.42 24.67 281,578 -0.02(-0.07%)
Aug 02, 2013 24.98 25.15 24.56 24.69 429,859 -0.26(-1.04%)
Aug 01, 2013 24.51 25.10 24.30 24.95 589,865 +0.71(+2.93%)
Jul 31, 2013 24.34 24.63 24.16 24.24 0 +0.00(+0.00%)
Jul 30, 2013 24.06 24.41 24.06 24.24 0 +0.27(+1.12%)
Jul 29, 2013 24.45 24.64 23.92 23.97 299,956 -0.48(-1.98%)
Jul 26, 2013 24.31 24.77 24.26 24.45 0 +0.03(+0.14%)
Jul 25, 2013 24.67 24.85 24.14 24.42 0 -0.26(-1.05%)
Jul 24, 2013 25.03 25.22 24.31 24.68 0 -0.16(-0.63%)
Jul 23, 2013 25.10 25.20 24.71 24.83 0 -0.14(-0.55%)
Jul 22, 2013 25.04 25.09 24.51 24.97 0 +0.47(+1.91%)
Jul 19, 2013 23.89 24.84 23.83 24.51 595,833 +0.68(+2.87%)
Jul 18, 2013 23.47 24.01 23.29 23.82 0 +0.63(+2.73%)
Jul 17, 2013 23.04 23.47 23.03 23.19 524,053 +0.21(+0.90%)
Jul 16, 2013 23.38 23.47 22.95 22.98 0 -0.40(-1.70%)
Jul 15, 2013 23.25 23.47 23.22 23.38 0 +0.22(+0.93%)
Jul 12, 2013 22.83 23.17 22.83 23.16 0 +0.34(+1.48%)
Jul 11, 2013 22.64 22.89 22.54 22.83 0 +0.49(+2.21%)
Jul 10, 2013 23.21 23.21 22.26 22.33 0 -0.72(-3.12%)
Jul 09, 2013 22.44 23.20 22.37 23.05 0 +0.80(+3.60%)
Jul 08, 2013 22.10 22.49 21.99 22.25 0 +0.29(+1.32%)
Jul 05, 2013 22.09 22.10 21.71 21.96 0 +0.25(+1.16%)
Jul 03, 2013 21.82 21.93 21.63 21.71 0 -0.14(-0.63%)
Jul 02, 2013 21.70 22.19 21.65 21.85 0 +0.02(+0.08%)
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.