Skip to main content

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

Historical Prices

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.