Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.66 34.05 33.36 33.45 6,093,669 -0.23(-0.70%)
Nov 29, 2023 33.55 34.10 33.27 33.68 44,193,508 +0.09(+0.26%)
Nov 28, 2023 34.15 34.45 33.50 33.60 13,978,688 +1.57(+4.91%)
Nov 27, 2023 31.68 32.08 31.45 32.03 2,103,096 +0.24(+0.77%)
Nov 24, 2023 31.31 31.90 31.31 31.78 651,687 +0.18(+0.56%)
Nov 22, 2023 31.47 31.77 31.33 31.61 2,144,827 +0.29(+0.94%)
Nov 21, 2023 31.08 31.46 31.02 31.31 2,489,945 +0.20(+0.66%)
Nov 20, 2023 30.77 31.27 30.45 31.11 2,402,414 +0.37(+1.21%)
Nov 17, 2023 30.51 30.80 30.42 30.74 2,545,131 +0.40(+1.30%)
Nov 16, 2023 30.62 30.87 30.23 30.34 1,447,120 -0.35(-1.13%)
Nov 15, 2023 30.88 31.29 30.60 30.69 1,723,387 -0.01(-0.03%)
Nov 14, 2023 29.68 30.84 29.68 30.70 2,858,707 +1.74(+6.00%)
Nov 13, 2023 28.68 29.07 28.53 28.96 3,096,696 -0.14(-0.50%)
Nov 10, 2023 29.10 29.15 28.27 29.11 3,015,783 +0.22(+0.77%)
Nov 09, 2023 29.39 29.57 28.53 28.88 2,996,741 -0.14(-0.50%)
Nov 08, 2023 28.68 29.39 28.35 29.03 2,657,679 +0.69(+2.42%)
Nov 07, 2023 27.52 28.40 27.45 28.34 3,842,453 +0.43(+1.56%)
Nov 06, 2023 28.45 28.53 27.52 27.91 2,523,703 -0.44(-1.57%)
Nov 03, 2023 28.27 28.60 28.21 28.35 3,367,675 +0.52(+1.87%)
Nov 02, 2023 27.40 28.07 27.18 27.83 2,700,155 +1.24(+4.64%)
Nov 01, 2023 26.65 26.79 26.18 26.60 2,719,439 +0.02(+0.07%)
Oct 31, 2023 26.82 26.93 26.49 26.58 1,635,747 -0.26(-0.97%)
Oct 30, 2023 27.00 27.21 26.57 26.84 1,266,251 +0.20(+0.76%)
Oct 27, 2023 26.93 26.98 26.49 26.64 1,239,363 -0.24(-0.90%)
Oct 26, 2023 26.61 27.24 26.55 26.88 1,360,969 +0.28(+1.05%)
Oct 25, 2023 27.01 27.23 26.51 26.60 1,977,996 -0.68(-2.48%)
Oct 24, 2023 27.01 27.69 27.01 27.27 2,114,086 +0.40(+1.47%)
Oct 23, 2023 26.57 27.02 26.37 26.88 2,001,378 +0.12(+0.43%)
Oct 20, 2023 26.57 26.88 26.33 26.76 3,840,421 +0.18(+0.69%)
Oct 19, 2023 27.71 27.71 26.31 26.58 3,566,721 -1.35(-4.84%)
Oct 18, 2023 28.65 28.65 27.76 27.93 1,999,497 -1.10(-3.79%)
Oct 17, 2023 28.53 29.56 28.52 29.03 2,286,456 +0.24(+0.84%)
Oct 16, 2023 28.65 29.06 28.31 28.79 1,137,050 +0.57(+2.02%)
Oct 13, 2023 28.84 28.85 27.89 28.22 1,305,579 -0.51(-1.78%)
Oct 12, 2023 29.53 29.53 28.56 28.73 1,581,877 -0.62(-2.10%)
Oct 11, 2023 29.42 29.84 28.98 29.35 1,256,457 +0.16(+0.56%)
Oct 10, 2023 28.71 29.59 28.71 29.18 2,100,237 +0.50(+1.75%)
Oct 09, 2023 28.15 28.82 28.13 28.68 1,652,444 +0.13(+0.44%)
Oct 06, 2023 28.16 28.88 27.93 28.56 2,426,363 +0.02(+0.07%)
Oct 05, 2023 28.89 28.98 28.33 28.54 2,620,384 -0.38(-1.30%)
Oct 04, 2023 28.60 28.97 28.04 28.91 2,362,899 +0.40(+1.39%)
Oct 03, 2023 28.83 29.14 28.20 28.52 2,753,183 -0.49(-1.70%)
Oct 02, 2023 28.98 29.18 28.59 29.01 1,611,721 -0.10(-0.33%)
Sep 29, 2023 29.39 29.79 29.05 29.11 1,593,678 -0.07(-0.23%)
Sep 28, 2023 28.67 29.37 28.65 29.17 1,979,747 +0.53(+1.85%)
Sep 27, 2023 28.78 28.94 28.26 28.64 1,912,241 +0.00(+0.00%)
Sep 26, 2023 29.37 29.37 28.51 28.64 2,619,449 -0.91(-3.07%)
Sep 25, 2023 29.10 29.75 29.51 29.55 1,695,082 +0.17(+0.59%)
Sep 22, 2023 29.55 29.68 29.26 29.38 2,107,491 -0.03(-0.10%)
Sep 21, 2023 30.38 30.51 29.11 29.41 3,081,117 -1.45(-4.69%)
Sep 20, 2023 31.55 31.84 30.83 30.85 2,187,567 -0.48(-1.54%)
Sep 19, 2023 31.84 32.04 31.30 31.34 2,721,343 -0.49(-1.55%)
Sep 18, 2023 32.24 32.24 31.66 31.83 1,987,125 -0.55(-1.70%)
Sep 15, 2023 31.47 32.46 31.40 32.38 3,263,128 +0.84(+2.66%)
Sep 14, 2023 31.33 31.57 31.07 31.54 2,478,054 +0.50(+1.62%)
Sep 13, 2023 31.90 31.90 30.95 31.04 2,622,273 -0.68(-2.13%)
Sep 12, 2023 31.16 32.00 31.06 31.71 2,065,773 +0.46(+1.48%)
Sep 11, 2023 31.44 31.52 31.08 31.25 1,646,298 +0.03(+0.09%)
Sep 08, 2023 30.94 31.34 30.82 31.22 1,696,391 +0.28(+0.90%)
Sep 07, 2023 30.95 31.15 30.71 30.94 2,525,155 -0.25(-0.80%)
Sep 06, 2023 31.42 31.55 30.97 31.19 2,077,636 -0.37(-1.16%)
Sep 05, 2023 31.36 31.83 31.10 31.56 2,167,689 +0.03(+0.09%)
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.