The Carlyle Group (NQ: CG )

48.31 USD -0.36 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 48.40 48.78 47.85 48.31 1,712,564 -0.36(-0.74%)
Sep 23, 2021 48.28 49.34 48.23 48.67 2,307,172 +0.66(+1.37%)
Sep 22, 2021 47.80 48.17 47.47 48.01 1,908,891 +0.53(+1.12%)
Sep 21, 2021 47.46 48.70 47.17 47.48 2,648,129 +0.46(+0.98%)
Sep 20, 2021 49.98 49.98 46.45 47.02 3,800,802 -4.05(-7.93%)
Sep 17, 2021 50.99 51.50 50.68 51.07 3,793,800 +0.28(+0.55%)
Sep 16, 2021 50.39 50.92 50.25 50.79 1,919,062 +0.25(+0.49%)
Sep 15, 2021 49.04 50.71 48.91 50.54 2,097,466 +1.42(+2.89%)
Sep 14, 2021 49.33 49.55 48.88 49.12 1,618,052 -0.17(-0.34%)
Sep 13, 2021 51.13 51.13 48.89 49.29 2,538,986 +0.48(+0.98%)
Sep 10, 2021 49.26 49.54 48.77 48.81 951,608 -0.30(-0.61%)
Sep 09, 2021 49.11 49.78 48.64 49.11 1,432,380 -0.04(-0.08%)
Sep 08, 2021 49.30 49.33 48.58 49.15 999,199 -0.22(-0.45%)
Sep 07, 2021 50.11 50.32 49.25 49.37 1,536,010 -0.72(-1.44%)
Sep 03, 2021 50.01 50.24 49.81 50.09 817,890 +0.10(+0.20%)
Sep 02, 2021 50.16 50.43 49.75 49.99 1,168,599 +0.12(+0.24%)
Sep 01, 2021 49.53 50.11 49.31 49.87 1,633,387 +0.49(+0.99%)
Aug 31, 2021 49.12 49.75 49.08 49.38 1,762,162 +0.36(+0.73%)
Aug 30, 2021 48.71 49.75 48.23 49.02 2,632,442 +0.65(+1.34%)
Aug 27, 2021 47.42 48.69 46.84 48.37 4,110,065 -0.56(-1.14%)
Aug 26, 2021 48.92 49.42 48.76 48.93 729,733 -0.01(-0.02%)
Aug 25, 2021 47.94 49.17 47.94 48.94 1,340,765 +0.99(+2.06%)
Aug 24, 2021 47.60 48.39 47.60 47.95 665,885 +0.56(+1.18%)
Aug 23, 2021 47.30 47.91 47.30 47.39 976,087 +0.45(+0.96%)
Aug 20, 2021 46.35 47.23 46.35 46.94 813,628 +0.67(+1.45%)
Aug 19, 2021 46.34 47.12 46.06 46.27 1,809,054 -0.70(-1.49%)
Aug 18, 2021 47.45 47.85 46.91 46.97 2,577,157 -0.66(-1.39%)
Aug 17, 2021 49.06 49.25 47.31 47.63 2,078,412 -1.63(-3.31%)
Aug 16, 2021 48.52 49.58 48.34 49.26 2,156,659 +0.48(+0.98%)
Aug 13, 2021 48.89 49.23 47.80 48.78 4,776,487 -0.03(-0.06%)
Aug 12, 2021 47.57 48.97 47.51 48.81 2,615,654 +1.26(+2.65%)
Aug 11, 2021 48.26 48.27 47.06 47.55 3,828,549 +0.35(+0.74%)
Aug 10, 2021 47.35 47.80 46.89 47.20 1,921,169 -0.01(-0.02%)
Aug 09, 2021 47.37 47.51 46.86 47.21 1,828,783 -0.59(-1.23%)
Aug 06, 2021 48.63 48.88 47.41 47.80 2,453,636 -0.70(-1.44%)
Aug 05, 2021 48.66 48.90 48.08 48.50 2,523,422 +0.13(+0.27%)
Aug 04, 2021 47.83 48.49 47.55 48.37 3,771,325 +0.48(+1.00%)
Aug 03, 2021 49.60 50.01 47.56 47.89 4,660,566 -1.63(-3.29%)
Aug 02, 2021 51.08 51.55 49.47 49.52 4,067,968 -0.95(-1.88%)
Jul 30, 2021 50.44 51.02 50.44 50.47 3,825,905 +0.35(+0.70%)
Jul 29, 2021 47.83 50.37 47.83 50.12 2,282,490 +3.11(+6.62%)
Jul 28, 2021 46.91 47.20 46.33 47.01 1,627,450 +0.15(+0.32%)
Jul 27, 2021 46.63 47.02 46.16 46.86 2,390,651 -0.05(-0.11%)
Jul 26, 2021 46.76 47.15 46.65 46.91 1,595,245 +0.09(+0.19%)
Jul 23, 2021 46.57 47.11 46.45 46.82 1,520,037 +0.64(+1.39%)
Jul 22, 2021 45.95 46.57 45.62 46.18 2,049,791 +0.11(+0.24%)
Jul 21, 2021 45.23 46.17 45.21 46.07 2,108,737 +1.18(+2.63%)
Jul 20, 2021 44.07 45.28 43.93 44.89 1,565,532 +1.18(+2.70%)
Jul 19, 2021 43.41 44.32 43.37 43.71 1,847,032 -1.18(-2.63%)
Jul 16, 2021 45.72 45.74 44.85 44.89 2,744,171 -0.60(-1.32%)
Jul 15, 2021 45.44 45.99 45.20 45.49 3,175,973 -0.23(-0.50%)
Jul 14, 2021 46.64 46.86 45.61 45.72 2,279,057 -0.82(-1.76%)
Jul 13, 2021 48.32 48.32 46.36 46.54 2,913,962 -1.46(-3.04%)
Jul 12, 2021 47.86 48.43 47.58 48.00 2,369,475 +0.29(+0.61%)
Jul 09, 2021 47.48 47.90 47.18 47.71 1,898,570 +0.59(+1.25%)
Jul 08, 2021 47.58 47.77 46.64 47.12 2,149,902 -1.17(-2.42%)
Jul 07, 2021 47.51 48.44 47.34 48.29 1,320,942 +0.84(+1.77%)
Jul 06, 2021 47.15 47.72 46.87 47.45 2,550,731 +0.66(+1.41%)
Jul 02, 2021 46.76 46.93 46.17 46.79 990,522 +0.24(+0.52%)
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.