Skip to main content

The Carlyle Group (NQ: CG )

42.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.777 10.26 9.744 10.02 1,252,221 +0.22(+2.25%)
Feb 26, 2016 9.692 9.919 9.595 9.802 1,194,693 +0.26(+2.72%)
Feb 25, 2016 9.374 9.545 9.211 9.543 1,790,584 +0.18(+1.94%)
Feb 24, 2016 9.328 9.484 9.081 9.361 1,545,623 -0.16(-1.71%)
Feb 23, 2016 9.932 10.02 9.426 9.523 1,498,507 -0.47(-4.68%)
Feb 22, 2016 9.958 10.13 9.893 9.991 1,667,132 +0.21(+2.19%)
Feb 19, 2016 9.692 9.984 9.491 9.777 1,755,701 +0.08(+0.80%)
Feb 18, 2016 9.374 9.718 9.055 9.699 2,786,577 +0.43(+4.68%)
Feb 17, 2016 9.036 9.348 8.883 9.265 3,318,197 +0.71(+8.35%)
Feb 16, 2016 8.590 8.743 8.380 8.552 1,634,375 +0.34(+4.11%)
Feb 12, 2016 7.577 8.214 8.214 8.214 1,817,570 +0.76(+10.17%)
Feb 11, 2016 7.430 7.500 7.169 7.456 2,110,266 -0.10(-1.35%)
Feb 10, 2016 7.640 7.940 7.500 7.557 2,043,349 +0.11(+1.45%)
Feb 09, 2016 7.589 7.704 7.341 7.449 1,724,568 -0.23(-2.99%)
Feb 08, 2016 7.984 8.023 7.640 7.679 2,569,509 -0.46(-5.64%)
Feb 05, 2016 8.176 8.373 8.086 8.137 791,520 -0.01(-0.08%)
Feb 04, 2016 7.991 8.211 7.870 8.144 1,909,442 +0.15(+1.91%)
Feb 03, 2016 8.195 8.220 7.730 7.991 1,670,435 -0.16(-1.95%)
Feb 02, 2016 8.475 8.685 8.061 8.150 1,423,399 -0.38(-4.41%)
Feb 01, 2016 8.730 8.748 8.481 8.526 1,015,896 -0.19(-2.19%)
Jan 29, 2016 8.430 8.816 8.357 8.717 1,063,026 +0.29(+3.40%)
Jan 28, 2016 8.399 8.488 8.271 8.430 910,748 +0.08(+0.92%)
Jan 27, 2016 8.437 8.558 8.207 8.354 1,102,012 -0.10(-1.13%)
Jan 26, 2016 8.239 8.539 8.195 8.450 992,970 +0.22(+2.71%)
Jan 25, 2016 8.609 8.666 8.207 8.227 1,062,657 -0.41(-4.72%)
Jan 22, 2016 8.284 8.641 8.093 8.634 1,928,568 +0.54(+6.69%)
Jan 21, 2016 7.774 8.207 7.717 8.093 3,178,675 +0.38(+4.87%)
Jan 20, 2016 8.061 8.186 7.596 7.717 2,443,933 -0.57(-6.85%)
Jan 19, 2016 8.539 8.603 8.029 8.284 1,667,841 -0.18(-2.11%)
Jan 15, 2016 8.029 8.462 8.462 8.462 2,329,635 -0.10(-1.12%)
Jan 14, 2016 7.984 8.622 7.360 8.558 5,220,367 +0.61(+7.61%)
Jan 13, 2016 8.520 8.730 7.940 7.953 1,329,715 -0.59(-6.87%)
Jan 12, 2016 8.787 8.787 8.303 8.539 1,912,034 +0.01(+0.15%)
Jan 11, 2016 9.151 9.151 8.201 8.526 2,289,302 -0.32(-3.60%)
Jan 08, 2016 9.348 9.393 8.845 8.845 1,518,010 -0.34(-3.68%)
Jan 07, 2016 9.603 9.718 9.138 9.182 1,898,193 -0.53(-5.45%)
Jan 06, 2016 9.877 9.918 9.632 9.711 1,813,075 -0.19(-1.93%)
Jan 05, 2016 10.10 10.10 9.858 9.902 1,177,519 -0.01(-0.13%)
Jan 04, 2016 9.628 9.947 9.584 9.915 1,068,110 -0.04(-0.38%)
Dec 31, 2015 9.851 9.953 9.953 9.953 1,078,897 +0.00(+0.00%)
Dec 30, 2015 9.597 10.10 9.584 9.953 1,368,784 -0.10(-1.01%)
Dec 29, 2015 10.11 10.14 10.02 10.06 1,151,108 -0.06(-0.57%)
Dec 28, 2015 10.14 10.23 9.953 10.11 1,260,502 -0.13(-1.31%)
Dec 24, 2015 10.21 10.25 10.25 10.25 409,431 +0.01(+0.06%)
Dec 23, 2015 10.06 10.28 10.05 10.24 1,253,029 +0.25(+2.49%)
Dec 22, 2015 10.06 10.11 9.858 9.992 1,192,336 -0.08(-0.76%)
Dec 21, 2015 10.11 10.18 9.915 10.07 1,013,556 +0.12(+1.22%)
Dec 18, 2015 10.20 10.29 9.938 9.947 1,178,994 -0.20(-2.01%)
Dec 17, 2015 9.966 10.16 9.909 10.15 3,183,605 +0.17(+1.66%)
Dec 16, 2015 9.845 10.05 9.813 9.985 1,903,089 -0.01(-0.13%)
Dec 15, 2015 9.558 10.08 9.418 9.998 1,214,101 +0.33(+3.43%)
Dec 14, 2015 9.979 10.20 9.507 9.667 2,238,339 -0.32(-3.25%)
Dec 11, 2015 10.41 10.42 9.896 9.992 3,738,438 -0.53(-5.03%)
Dec 10, 2015 10.51 10.90 10.51 10.52 1,062,286 -0.02(-0.18%)
Dec 09, 2015 10.53 10.98 10.51 10.54 1,208,596 -0.04(-0.36%)
Dec 08, 2015 10.70 10.87 10.52 10.58 3,964,837 -0.36(-3.32%)
Dec 07, 2015 10.94 11.10 10.72 10.94 2,207,125 -0.10(-0.92%)
Dec 04, 2015 11.19 11.23 10.92 11.04 1,691,547 -0.10(-0.86%)
Dec 03, 2015 11.17 11.32 11.07 11.14 978,041 -0.03(-0.28%)
Dec 02, 2015 11.30 11.42 11.13 11.17 1,881,037 -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.