Skip to main content

The Carlyle Group (NQ: CG )

37.76 +1.30 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 36.86 38.32 36.86 37.76 3,372,412 +1.30(+3.57%)
Feb 01, 2023 35.90 36.80 35.61 36.46 3,416,611 +0.49(+1.36%)
Jan 31, 2023 35.32 36.00 35.28 35.97 1,647,435 +0.81(+2.30%)
Jan 30, 2023 34.96 35.59 34.91 35.16 2,475,178 -0.27(-0.76%)
Jan 27, 2023 35.25 35.76 34.95 35.43 1,749,040 +0.13(+0.37%)
Jan 26, 2023 34.83 35.32 34.48 35.30 3,656,616 +0.80(+2.32%)
Jan 25, 2023 33.90 34.61 33.50 34.50 1,961,972 +0.06(+0.17%)
Jan 24, 2023 34.42 34.93 34.29 34.44 3,968,014 -0.15(-0.43%)
Jan 23, 2023 33.86 34.68 33.70 34.59 2,214,356 +0.73(+2.16%)
Jan 20, 2023 33.10 34.03 32.96 33.86 2,694,864 +0.98(+2.98%)
Jan 19, 2023 33.01 33.31 32.55 32.88 2,799,155 -0.67(-2.00%)
Jan 18, 2023 33.78 34.26 33.33 33.55 2,470,002 +0.01(+0.03%)
Jan 17, 2023 33.48 33.80 33.17 33.54 1,798,246 +0.01(+0.03%)
Jan 13, 2023 32.70 33.62 32.63 33.53 1,471,594 +0.18(+0.54%)
Jan 12, 2023 33.34 33.38 32.65 33.35 1,774,020 +0.28(+0.85%)
Jan 11, 2023 32.84 33.22 32.59 33.07 1,936,270 +0.51(+1.57%)
Jan 10, 2023 32.29 32.69 32.17 32.56 2,402,130 +0.11(+0.34%)
Jan 09, 2023 31.45 32.76 31.29 32.45 5,805,927 +1.44(+4.64%)
Jan 06, 2023 30.44 31.15 30.12 31.01 1,630,152 +0.88(+2.92%)
Jan 05, 2023 30.39 30.63 29.89 30.13 1,878,689 -0.73(-2.37%)
Jan 04, 2023 30.46 31.29 30.16 30.86 2,122,878 +0.87(+2.90%)
Jan 03, 2023 29.76 30.47 29.52 29.99 2,464,515 +0.15(+0.50%)
Dec 30, 2022 29.84 30.12 29.42 29.84 3,389,241 -0.39(-1.29%)
Dec 29, 2022 29.36 30.34 29.30 30.23 2,789,441 +1.21(+4.17%)
Dec 28, 2022 29.40 29.66 28.81 29.02 3,633,291 -0.48(-1.63%)
Dec 27, 2022 29.86 30.05 29.47 29.50 3,698,469 -0.36(-1.21%)
Dec 23, 2022 29.45 29.89 29.19 29.86 2,746,150 +0.35(+1.19%)
Dec 22, 2022 29.35 29.87 28.79 29.51 2,561,928 -0.23(-0.77%)
Dec 21, 2022 29.14 29.76 29.14 29.74 1,677,004 +1.10(+3.84%)
Dec 20, 2022 28.39 28.82 28.28 28.64 1,360,968 +0.13(+0.46%)
Dec 19, 2022 29.31 29.53 28.02 28.51 3,077,860 -0.98(-3.32%)
Dec 16, 2022 29.37 29.63 28.84 29.49 4,457,021 -0.39(-1.31%)
Dec 15, 2022 29.75 29.92 29.32 29.88 3,163,465 -0.44(-1.45%)
Dec 14, 2022 30.90 31.29 29.99 30.32 2,877,300 -0.80(-2.57%)
Dec 13, 2022 31.72 31.91 30.50 31.12 4,324,239 +0.91(+3.01%)
Dec 12, 2022 29.29 30.23 29.23 30.21 2,801,159 +0.66(+2.23%)
Dec 09, 2022 29.00 29.75 28.97 29.55 2,309,182 +0.43(+1.48%)
Dec 08, 2022 29.19 29.50 28.85 29.12 3,288,785 +0.12(+0.41%)
Dec 07, 2022 29.92 30.15 28.97 29.00 3,429,098 -1.15(-3.81%)
Dec 06, 2022 30.56 30.96 29.60 30.15 3,303,205 -0.51(-1.66%)
Dec 05, 2022 31.11 31.55 30.43 30.66 4,114,737 -0.90(-2.85%)
Dec 02, 2022 31.17 32.00 30.69 31.56 4,087,372 -0.20(-0.63%)
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.