Skip to main content

The Carlyle Group (NQ: CG )

43.87 +1.55 (+3.66%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.88 51.02 49.20 49.35 4,803,713 -1.90(-3.71%)
Nov 29, 2021 50.31 51.44 50.31 51.26 1,656,542 +1.85(+3.74%)
Nov 26, 2021 49.90 50.09 48.90 49.41 1,328,994 -2.21(-4.28%)
Nov 24, 2021 50.69 51.75 50.44 51.62 1,334,642 +0.64(+1.26%)
Nov 23, 2021 51.85 52.15 50.70 50.98 2,614,058 -0.93(-1.79%)
Nov 22, 2021 53.68 53.79 51.39 51.91 6,829,429 -1.34(-2.51%)
Nov 19, 2021 53.42 53.42 52.84 53.24 1,219,495 -0.27(-0.51%)
Nov 18, 2021 53.42 53.86 53.50 53.51 968,473 +0.05(+0.08%)
Nov 17, 2021 53.46 53.90 53.24 53.47 1,252,294 -0.28(-0.52%)
Nov 16, 2021 53.56 54.08 53.09 53.75 1,013,988 +0.30(+0.56%)
Nov 15, 2021 54.53 54.71 53.38 53.45 1,732,987 -0.82(-1.51%)
Nov 12, 2021 53.22 54.51 53.09 54.27 6,211,113 +1.08(+2.04%)
Nov 11, 2021 52.78 53.31 52.56 53.19 2,191,673 +0.87(+1.66%)
Nov 10, 2021 52.74 52.32 2,113,717 -1.33(-2.47%)
Nov 09, 2021 53.42 53.68 52.71 53.65 1,497,249 +0.68(+1.28%)
Nov 08, 2021 53.85 54.25 52.76 52.97 1,763,484 -0.79(-1.48%)
Nov 05, 2021 53.42 54.09 53.24 53.77 4,666,814 +0.79(+1.49%)
Nov 04, 2021 52.29 53.09 51.73 52.98 3,603,693 +1.18(+2.27%)
Nov 03, 2021 49.77 51.84 49.43 51.80 4,099,633 +2.08(+4.19%)
Nov 02, 2021 49.76 50.16 49.35 49.71 3,464,295 -0.10(-0.20%)
Nov 01, 2021 50.88 50.24 49.35 49.81 6,030,295 -0.65(-1.28%)
Oct 29, 2021 50.71 51.12 49.96 50.46 2,583,209 -0.15(-0.30%)
Oct 28, 2021 50.17 50.61 3,158,862 +1.08(+2.18%)
Oct 27, 2021 50.42 50.52 49.39 49.53 2,017,033 -1.05(-2.08%)
Oct 26, 2021 50.23 50.59 2,521,558 +0.59(+1.19%)
Oct 25, 2021 49.80 50.34 49.44 49.99 3,477,144 +0.42(+0.85%)
Oct 22, 2021 48.96 49.62 48.71 49.57 1,886,124 +0.69(+1.42%)
Oct 21, 2021 48.11 49.32 48.08 48.88 3,036,510 +0.79(+1.64%)
Oct 20, 2021 47.90 48.52 47.65 48.09 1,568,919 +0.45(+0.94%)
Oct 19, 2021 46.74 47.87 46.50 47.64 1,983,052 +1.02(+2.18%)
Oct 18, 2021 46.36 46.76 46.07 46.62 2,402,957 +0.39(+0.84%)
Oct 15, 2021 46.70 46.76 46.12 46.24 1,130,738 +0.14(+0.31%)
Oct 14, 2021 45.37 46.25 45.22 46.09 1,936,097 +1.29(+2.89%)
Oct 13, 2021 44.43 44.92 44.06 44.80 917,102 +0.52(+1.18%)
Oct 12, 2021 44.21 44.66 43.95 44.28 1,761,575 +0.33(+0.76%)
Oct 11, 2021 44.55 45.09 43.91 43.95 1,119,166 -0.47(-1.05%)
Oct 08, 2021 44.12 44.68 43.66 44.41 1,128,087 +0.42(+0.96%)
Oct 07, 2021 43.29 44.79 43.16 43.99 2,281,696 +1.31(+3.07%)
Oct 06, 2021 42.53 43.10 41.94 42.68 2,151,914 -0.24(-0.57%)
Oct 05, 2021 42.05 43.13 41.61 42.92 1,747,115 +1.09(+2.60%)
Oct 04, 2021 43.00 43.51 41.63 41.83 1,536,244 -1.22(-2.84%)
Oct 01, 2021 42.23 43.19 42.10 43.06 1,001,844 +0.57(+1.33%)
Sep 30, 2021 42.93 43.41 42.35 42.49 2,265,868 -0.10(-0.23%)
Sep 29, 2021 42.24 42.81 42.17 42.59 946,525 +0.48(+1.13%)
Sep 28, 2021 44.17 44.24 41.96 42.11 3,159,603 -1.33(-3.06%)
Sep 27, 2021 43.45 43.53 42.93 43.44 1,176,531 +0.03(+0.06%)
Sep 24, 2021 43.50 43.84 43.00 43.41 1,905,662 -0.32(-0.74%)
Sep 23, 2021 43.39 44.34 43.34 43.74 2,567,316 +0.59(+1.37%)
Sep 22, 2021 42.96 43.28 42.66 43.15 2,124,125 +0.48(+1.12%)
Sep 21, 2021 42.65 43.77 42.39 42.67 2,946,715 +0.41(+0.98%)
Sep 20, 2021 44.92 44.92 41.74 42.26 4,229,357 -3.64(-7.93%)
Sep 17, 2021 45.82 46.28 45.54 45.90 4,221,565 +0.25(+0.55%)
Sep 16, 2021 45.28 45.76 45.16 45.64 2,135,443 +0.22(+0.49%)
Sep 15, 2021 44.07 45.57 43.95 45.42 2,333,963 +1.28(+2.89%)
Sep 14, 2021 44.33 44.53 43.93 44.14 1,800,493 -0.15(-0.34%)
Sep 13, 2021 45.95 45.95 43.94 44.30 2,825,266 +0.43(+0.98%)
Sep 10, 2021 44.27 44.52 43.83 43.86 1,058,905 -0.27(-0.61%)
Sep 09, 2021 44.13 44.74 43.71 44.13 1,593,886 -0.04(-0.08%)
Sep 08, 2021 44.30 44.33 43.66 44.17 1,111,862 -0.20(-0.45%)
Sep 07, 2021 45.03 45.22 44.26 44.37 1,709,201 -0.65(-1.44%)
Sep 03, 2021 44.94 45.15 44.77 45.01 910,110 +0.09(+0.20%)
Sep 02, 2021 45.08 45.32 44.71 44.92 1,300,363 +0.11(+0.24%)
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.