Skip to main content

The Carlyle Group (NQ: CG )

26.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 27.87 27.87 26.41 26.95 2,626,898 -1.23(-4.36%)
Sep 22, 2022 29.35 29.39 27.84 28.18 3,783,752 -1.13(-3.86%)
Sep 21, 2022 30.42 30.57 29.30 29.31 1,781,783 -0.81(-2.69%)
Sep 20, 2022 30.66 30.92 29.73 30.12 1,874,325 -1.06(-3.40%)
Sep 19, 2022 30.49 31.44 30.32 31.18 2,373,354 +0.29(+0.94%)
Sep 16, 2022 30.80 31.30 30.50 30.89 7,961,436 -0.53(-1.69%)
Sep 15, 2022 31.24 32.31 31.24 31.42 1,801,061 -0.20(-0.63%)
Sep 14, 2022 31.73 31.89 31.18 31.62 3,630,427 +0.13(+0.41%)
Sep 13, 2022 32.15 32.36 31.29 31.49 2,509,813 -1.92(-5.75%)
Sep 12, 2022 33.38 33.72 33.05 33.41 2,583,795 +0.34(+1.03%)
Sep 09, 2022 32.91 33.32 32.73 33.07 2,880,851 +0.52(+1.60%)
Sep 08, 2022 31.88 32.65 31.60 32.55 1,310,302 +0.22(+0.68%)
Sep 07, 2022 31.83 32.45 31.42 32.33 1,615,840 +0.67(+2.12%)
Sep 06, 2022 31.69 32.16 31.23 31.66 4,945,811 -0.60(-1.86%)
Sep 02, 2022 33.17 33.34 32.05 32.26 1,139,644 -0.40(-1.22%)
Sep 01, 2022 32.24 32.71 31.65 32.66 1,612,318 +0.13(+0.40%)
Aug 31, 2022 33.05 33.57 32.49 32.53 2,483,244 -0.14(-0.43%)
Aug 30, 2022 33.18 33.35 32.26 32.67 1,783,886 -0.18(-0.55%)
Aug 29, 2022 32.90 33.28 32.68 32.85 1,439,387 -0.24(-0.73%)
Aug 26, 2022 34.75 34.86 33.07 33.09 2,018,585 -1.57(-4.53%)
Aug 25, 2022 33.56 34.67 33.50 34.66 1,535,052 +1.17(+3.49%)
Aug 24, 2022 33.31 33.88 33.29 33.49 2,075,297 +0.16(+0.48%)
Aug 23, 2022 32.87 33.79 32.87 33.33 1,562,408 +0.46(+1.40%)
Aug 22, 2022 33.12 33.16 32.40 32.87 2,133,681 -0.69(-2.06%)
Aug 19, 2022 34.33 34.36 33.45 33.56 1,677,548 -1.07(-3.09%)
Aug 18, 2022 34.05 34.69 33.88 34.63 1,685,020 +0.40(+1.17%)
Aug 17, 2022 35.13 35.17 33.90 34.23 2,990,754 -1.55(-4.33%)
Aug 16, 2022 35.50 35.89 35.05 35.78 3,563,506 +0.16(+0.45%)
Aug 15, 2022 34.43 35.78 34.43 35.62 3,323,684 +0.42(+1.19%)
Aug 12, 2022 34.79 35.20 34.20 35.20 4,071,371 +0.85(+2.47%)
Aug 11, 2022 35.63 35.83 34.34 34.35 3,652,365 -1.00(-2.83%)
Aug 10, 2022 34.71 35.84 34.67 35.35 3,572,621 +1.23(+3.60%)
Aug 09, 2022 34.95 35.08 33.45 34.12 5,920,291 -1.17(-3.32%)
Aug 08, 2022 36.53 36.66 35.19 35.29 5,741,981 -2.67(-7.03%)
Aug 05, 2022 37.80 38.48 37.73 37.96 1,031,388 -0.42(-1.09%)
Aug 04, 2022 38.81 38.89 38.06 38.38 2,712,793 -0.38(-0.98%)
Aug 03, 2022 37.99 38.93 37.70 38.76 2,264,485 +1.03(+2.73%)
Aug 02, 2022 37.99 38.29 37.21 37.73 2,893,648 -0.76(-1.97%)
Aug 01, 2022 38.46 39.09 38.37 38.49 3,807,714 -0.42(-1.08%)
Jul 29, 2022 37.90 39.38 37.88 38.91 2,863,713 +1.39(+3.70%)
Jul 28, 2022 35.28 37.67 35.17 37.52 2,598,278 +1.97(+5.54%)
Jul 27, 2022 35.01 35.67 34.73 35.55 2,275,798 +0.66(+1.89%)
Jul 26, 2022 35.12 35.30 34.45 34.89 3,626,737 -0.24(-0.68%)
Jul 25, 2022 35.20 35.21 34.55 35.13 1,655,613 +0.13(+0.37%)
Jul 22, 2022 35.10 35.78 34.53 35.00 2,561,415 -0.07(-0.20%)
Jul 21, 2022 34.08 35.12 33.31 35.07 3,415,274 +0.58(+1.68%)
Jul 20, 2022 33.88 34.64 33.38 34.49 1,667,996 +0.63(+1.86%)
Jul 19, 2022 32.78 33.98 32.78 33.86 1,489,594 +1.67(+5.19%)
Jul 18, 2022 32.35 32.88 32.06 32.19 1,550,865 +0.17(+0.53%)
Jul 15, 2022 31.04 32.20 30.79 32.02 2,478,341 +1.49(+4.88%)
Jul 14, 2022 30.64 30.64 30.01 30.53 1,355,991 -0.70(-2.24%)
Jul 13, 2022 31.00 31.37 30.41 31.23 1,195,882 -0.37(-1.17%)
Jul 12, 2022 31.79 32.35 31.43 31.60 1,857,500 +0.00(+0.00%)
Jul 11, 2022 31.80 31.82 31.22 31.60 1,584,995 -0.39(-1.22%)
Jul 08, 2022 32.31 32.67 31.71 31.99 1,940,473 -0.69(-2.11%)
Jul 07, 2022 32.26 32.83 32.19 32.68 1,567,232 +0.99(+3.12%)
Jul 06, 2022 32.41 32.93 31.42 31.69 2,223,172 -0.81(-2.49%)
Jul 05, 2022 31.40 32.59 30.79 32.50 1,602,290 +0.41(+1.28%)
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.