Skip to main content

The Carlyle Group (NQ: CG )

46.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.12 23.24 22.12 22.72 308,098 +0.34(+1.51%)
Sep 27, 2012 22.18 22.41 22.11 22.38 88,845 +0.14(+0.62%)
Sep 26, 2012 22.42 22.47 21.94 22.25 94,693 -0.13(-0.58%)
Sep 25, 2012 22.73 22.86 22.30 22.38 74,386 -0.29(-1.26%)
Sep 24, 2012 22.95 23.38 22.64 22.66 56,887 -0.22(-0.95%)
Sep 21, 2012 23.02 23.38 22.88 22.88 60,132 -0.08(-0.34%)
Sep 20, 2012 23.21 23.38 22.61 22.96 178,952 -0.27(-1.16%)
Sep 19, 2012 23.48 23.51 23.16 23.22 101,441 -0.26(-1.11%)
Sep 18, 2012 23.42 23.61 23.28 23.48 113,194 -0.11(-0.48%)
Sep 17, 2012 23.47 23.73 23.03 23.60 157,067 +0.20(+0.85%)
Sep 14, 2012 23.12 23.51 22.95 23.40 223,162 +0.26(+1.12%)
Sep 13, 2012 22.96 23.28 22.86 23.14 258,087 -0.15(-0.63%)
Sep 12, 2012 24.06 24.13 23.08 23.28 171,299 +0.26(+1.13%)
Sep 11, 2012 22.86 23.19 22.84 23.02 118,795 +0.10(+0.45%)
Sep 10, 2012 23.02 23.02 22.77 22.92 168,198 +0.00(+0.00%)
Sep 07, 2012 23.03 23.25 22.70 22.92 342,782 +0.23(+1.03%)
Sep 06, 2012 22.69 23.04 22.69 22.69 162,449 -0.12(-0.53%)
Sep 05, 2012 22.86 23.03 22.32 22.81 197,870 +0.05(+0.23%)
Sep 04, 2012 24.16 24.16 22.31 22.76 292,155 +0.06(+0.25%)
Aug 31, 2012 22.64 22.78 22.35 22.70 188,110 +0.29(+1.29%)
Aug 30, 2012 22.49 22.51 22.18 22.41 128,589 +0.08(+0.35%)
Aug 29, 2012 22.47 22.47 21.98 22.33 65,817 +0.47(+2.14%)
Aug 27, 2012 21.86 21.93 21.70 21.86 24,528 +0.12(+0.56%)
Aug 24, 2012 21.80 22.00 21.65 21.74 44,944 +0.01(+0.04%)
Aug 23, 2012 21.65 21.81 21.50 21.73 76,885 +0.10(+0.44%)
Aug 22, 2012 22.06 22.06 21.27 21.64 181,924 -0.01(-0.04%)
Aug 21, 2012 21.39 21.83 21.22 21.65 98,788 +0.46(+2.17%)
Aug 20, 2012 22.08 22.08 21.13 21.19 37,250 -0.50(-2.32%)
Aug 17, 2012 21.69 21.75 21.60 21.69 173,376 +0.05(+0.24%)
Aug 16, 2012 21.82 21.82 21.46 21.64 275,929 +0.08(+0.36%)
Aug 15, 2012 21.39 21.72 21.22 21.56 164,397 -0.03(-0.12%)
Aug 14, 2012 21.53 21.85 21.13 21.59 85,339 -0.04(-0.20%)
Aug 13, 2012 20.72 21.73 20.69 21.63 46,128 +1.03(+5.00%)
Aug 10, 2012 20.87 21.09 20.57 20.60 153,694 -0.20(-0.96%)
Aug 09, 2012 21.34 22.47 20.54 20.80 162,385 -0.28(-1.31%)
Aug 08, 2012 20.96 21.34 20.47 21.08 308,045 -0.11(-0.53%)
Aug 07, 2012 21.65 21.86 20.80 21.19 302,013 +0.16(+0.78%)
Aug 06, 2012 21.39 21.55 20.61 21.02 159,639 -0.08(-0.37%)
Aug 03, 2012 21.21 21.22 20.78 21.10 59,546 +0.43(+2.09%)
Aug 02, 2012 20.70 21.00 20.12 20.67 81,208 -0.13(-0.62%)
Aug 01, 2012 21.18 21.51 20.71 20.80 80,547 -0.35(-1.68%)
Jul 31, 2012 20.78 21.23 20.78 21.15 835,338 +0.19(+0.91%)
Jul 30, 2012 21.16 21.22 20.72 20.96 189,808 +0.05(+0.25%)
Jul 27, 2012 20.77 21.22 20.67 20.91 209,213 +0.13(+0.63%)
Jul 26, 2012 20.57 20.78 20.32 20.78 85,495 +0.25(+1.22%)
Jul 25, 2012 20.33 20.70 19.93 20.53 105,369 +0.29(+1.45%)
Jul 24, 2012 20.17 20.74 20.16 20.24 244,645 +0.39(+1.96%)
Jul 23, 2012 20.23 20.31 19.58 19.85 209,486 -0.43(-2.14%)
Jul 20, 2012 19.85 20.30 19.71 20.28 127,611 +0.36(+1.83%)
Jul 19, 2012 19.97 20.15 19.92 19.92 45,875 +0.06(+0.31%)
Jul 18, 2012 19.94 20.11 19.76 19.86 57,169 -0.10(-0.52%)
Jul 17, 2012 20.20 20.21 19.80 19.96 119,594 -0.05(-0.26%)
Jul 16, 2012 20.05 20.13 19.93 20.01 101,255 +0.03(+0.13%)
Jul 13, 2012 19.71 20.05 19.71 19.99 151,135 +0.30(+1.54%)
Jul 12, 2012 20.25 20.33 19.53 19.68 110,139 -0.39(-1.94%)
Jul 11, 2012 20.13 20.31 20.00 20.07 132,645 +0.10(+0.52%)
Jul 10, 2012 20.24 20.24 19.97 19.97 119,268 -0.16(-0.77%)
Jul 09, 2012 19.95 20.22 19.80 20.12 135,255 +0.10(+0.48%)
Jul 06, 2012 20.57 20.57 19.96 20.03 72,414 +0.04(+0.22%)
Jul 05, 2012 19.80 20.34 19.80 19.99 106,160 +0.11(+0.57%)
Jul 03, 2012 19.86 19.93 19.83 19.87 107,042 +0.04(+0.22%)
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.