Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Carlyle Group (NQ: CG )

44.57 +2.25 (+5.32%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.781 10.27 9.748 10.03 1,251,648 +0.22(+2.25%)
Feb 26, 2016 9.696 9.924 9.599 9.807 1,194,147 +0.26(+2.72%)
Feb 25, 2016 9.378 9.549 9.216 9.547 1,789,766 +0.18(+1.94%)
Feb 24, 2016 9.333 9.489 9.086 9.365 1,544,917 -0.16(-1.71%)
Feb 23, 2016 9.937 10.03 9.430 9.528 1,497,822 -0.47(-4.68%)
Feb 22, 2016 9.963 10.14 9.898 9.995 1,666,370 +0.21(+2.19%)
Feb 19, 2016 9.696 9.989 9.495 9.781 1,754,899 +0.08(+0.80%)
Feb 18, 2016 9.378 9.722 9.059 9.703 2,785,303 +0.43(+4.68%)
Feb 17, 2016 9.040 9.352 8.887 9.269 3,316,680 +0.71(+8.35%)
Feb 16, 2016 8.594 8.747 8.383 8.555 1,633,628 +0.34(+4.11%)
Feb 12, 2016 7.580 8.218 8.218 8.218 1,816,739 +0.76(+10.17%)
Feb 11, 2016 7.433 7.504 7.172 7.459 2,109,301 -0.10(-1.35%)
Feb 10, 2016 7.644 7.943 7.504 7.561 2,042,415 +0.11(+1.45%)
Feb 09, 2016 7.593 7.708 7.344 7.453 1,723,780 -0.23(-2.99%)
Feb 08, 2016 7.988 8.026 7.644 7.682 2,568,335 -0.46(-5.64%)
Feb 05, 2016 8.179 8.377 8.090 8.141 791,158 -0.01(-0.08%)
Feb 04, 2016 7.994 8.214 7.873 8.147 1,908,569 +0.15(+1.91%)
Feb 03, 2016 8.198 8.224 7.733 7.994 1,669,671 -0.16(-1.95%)
Feb 02, 2016 8.479 8.689 8.065 8.154 1,422,749 -0.38(-4.41%)
Feb 01, 2016 8.734 8.752 8.485 8.530 1,015,432 -0.19(-2.19%)
Jan 29, 2016 8.434 8.820 8.361 8.721 1,062,540 +0.29(+3.40%)
Jan 28, 2016 8.402 8.492 8.275 8.434 910,332 +0.08(+0.92%)
Jan 27, 2016 8.441 8.562 8.211 8.358 1,101,508 -0.10(-1.13%)
Jan 26, 2016 8.243 8.543 8.198 8.453 992,516 +0.22(+2.71%)
Jan 25, 2016 8.613 8.670 8.211 8.230 1,062,171 -0.41(-4.72%)
Jan 22, 2016 8.288 8.645 8.096 8.638 1,927,687 +0.54(+6.69%)
Jan 21, 2016 7.778 8.211 7.720 8.096 3,177,222 +0.38(+4.87%)
Jan 20, 2016 8.065 8.190 7.599 7.720 2,442,816 -0.57(-6.85%)
Jan 19, 2016 8.543 8.606 8.033 8.288 1,667,078 -0.18(-2.11%)
Jan 15, 2016 8.033 8.466 8.466 8.466 2,328,570 -0.10(-1.12%)
Jan 14, 2016 7.988 8.626 7.363 8.562 5,217,981 +0.61(+7.61%)
Jan 13, 2016 8.524 8.734 7.943 7.956 1,329,107 -0.59(-6.87%)
Jan 12, 2016 8.791 8.791 8.307 8.543 1,911,160 +0.01(+0.15%)
Jan 11, 2016 9.155 9.155 8.205 8.530 2,288,255 -0.32(-3.60%)
Jan 08, 2016 9.352 9.397 8.849 8.849 1,517,316 -0.34(-3.68%)
Jan 07, 2016 9.607 9.722 9.142 9.187 1,897,325 -0.53(-5.45%)
Jan 06, 2016 9.881 9.922 9.636 9.716 1,812,247 -0.19(-1.93%)
Jan 05, 2016 10.10 10.10 9.862 9.907 1,176,981 -0.01(-0.13%)
Jan 04, 2016 9.633 9.952 9.588 9.920 1,067,622 -0.04(-0.38%)
Dec 31, 2015 9.856 9.958 9.958 9.958 1,078,404 +0.00(+0.00%)
Dec 30, 2015 9.601 10.10 9.588 9.958 1,368,159 -0.10(-1.01%)
Dec 29, 2015 10.12 10.15 10.03 10.06 1,150,581 -0.06(-0.57%)
Dec 28, 2015 10.14 10.23 9.958 10.12 1,259,926 -0.13(-1.31%)
Dec 24, 2015 10.22 10.25 10.25 10.25 409,244 +0.01(+0.06%)
Dec 23, 2015 10.06 10.29 10.05 10.24 1,252,457 +0.25(+2.49%)
Dec 22, 2015 10.06 10.12 9.862 9.996 1,191,791 -0.08(-0.76%)
Dec 21, 2015 10.12 10.19 9.920 10.07 1,013,093 +0.12(+1.22%)
Dec 18, 2015 10.20 10.29 9.942 9.952 1,178,455 -0.20(-2.01%)
Dec 17, 2015 9.971 10.17 9.913 10.16 3,182,150 +0.17(+1.66%)
Dec 16, 2015 9.850 10.05 9.818 9.990 1,902,219 -0.01(-0.13%)
Dec 15, 2015 9.563 10.08 9.422 10.00 1,213,546 +0.33(+3.43%)
Dec 14, 2015 9.983 10.20 9.512 9.671 2,237,315 -0.33(-3.25%)
Dec 11, 2015 10.42 10.42 9.901 9.996 3,736,729 -0.53(-5.03%)
Dec 10, 2015 10.52 10.91 10.52 10.53 1,061,801 -0.02(-0.18%)
Dec 09, 2015 10.53 10.98 10.52 10.54 1,208,043 -0.04(-0.36%)
Dec 08, 2015 10.70 10.88 10.53 10.58 3,963,025 -0.36(-3.32%)
Dec 07, 2015 10.95 11.11 10.72 10.95 2,206,116 -0.10(-0.92%)
Dec 04, 2015 11.19 11.23 10.92 11.05 1,690,774 -0.10(-0.86%)
Dec 03, 2015 11.18 11.32 11.08 11.14 977,594 -0.03(-0.29%)
Dec 02, 2015 11.31 11.42 11.14 11.18 1,880,178 -0.21(-1.85%)
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.