Skip to main content

The Carlyle Group (NQ: CG )

46.99 +0.21 (+0.46%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 14.15 14.19 13.78 13.89 723,153 -0.30(-2.13%)
Feb 27, 2017 14.06 14.28 14.02 14.19 765,682 +0.09(+0.61%)
Feb 24, 2017 13.98 14.15 13.94 14.11 426,645 +0.04(+0.31%)
Feb 23, 2017 14.15 14.28 13.94 14.06 1,098,424 -0.04(-0.31%)
Feb 22, 2017 13.94 14.19 13.94 14.11 717,096 +0.09(+0.62%)
Feb 21, 2017 13.89 14.19 13.89 14.02 775,439 +0.13(+0.93%)
Feb 17, 2017 13.89 13.89 13.89 0 +0.04(+0.31%)
Feb 16, 2017 13.94 14.19 13.81 13.85 1,473,543 -0.30(-2.14%)
Feb 15, 2017 14.28 14.41 14.02 14.15 2,427,282 -0.09(-0.61%)
Feb 14, 2017 13.94 14.24 13.89 14.24 1,252,380 +0.26(+1.86%)
Feb 13, 2017 14.02 14.19 13.89 13.98 1,621,783 -0.09(-0.62%)
Feb 10, 2017 14.06 14.19 13.98 14.06 728,871 -0.04(-0.31%)
Feb 09, 2017 14.32 14.32 13.85 14.11 1,509,426 -0.13(-0.91%)
Feb 08, 2017 14.28 14.40 13.85 14.24 3,376,229 -0.61(-4.08%)
Feb 07, 2017 14.76 14.84 14.54 14.84 1,001,988 +0.22(+1.48%)
Feb 06, 2017 14.71 14.84 14.54 14.63 987,177 -0.09(-0.59%)
Feb 03, 2017 14.80 14.93 14.67 14.71 1,446,139 +0.00(+0.00%)
Feb 02, 2017 14.89 14.93 14.67 14.71 753,429 -0.17(-1.16%)
Feb 01, 2017 15.15 15.15 14.76 14.89 1,105,618 -0.09(-0.58%)
Jan 31, 2017 14.97 15.06 14.80 14.97 404,757 -0.09(-0.57%)
Jan 30, 2017 14.93 15.10 14.76 15.06 926,214 +0.04(+0.29%)
Jan 27, 2017 15.10 15.10 14.97 15.02 410,105 -0.04(-0.29%)
Jan 26, 2017 15.02 15.10 14.93 15.06 621,059 +0.09(+0.58%)
Jan 25, 2017 14.93 15.06 14.71 14.97 875,298 +0.13(+0.87%)
Jan 24, 2017 14.71 14.89 14.67 14.84 768,159 +0.17(+1.18%)
Jan 23, 2017 14.71 14.76 14.54 14.67 472,172 -0.04(-0.29%)
Jan 20, 2017 14.71 14.76 14.58 14.71 484,130 +0.13(+0.89%)
Jan 19, 2017 14.76 14.76 14.45 14.58 492,940 -0.04(-0.30%)
Jan 18, 2017 14.76 14.84 14.58 14.63 966,787 -0.13(-0.88%)
Jan 17, 2017 14.67 14.84 14.54 14.76 1,364,412 +0.09(+0.59%)
Jan 13, 2017 14.67 14.67 14.67 0 +0.09(+0.59%)
Jan 12, 2017 14.54 14.67 14.37 14.58 752,600 +0.09(+0.60%)
Jan 11, 2017 14.45 14.54 14.28 14.50 846,506 +0.09(+0.60%)
Jan 10, 2017 14.50 14.63 14.32 14.41 600,876 -0.04(-0.30%)
Jan 09, 2017 14.41 14.67 14.36 14.45 1,218,433 +0.04(+0.30%)
Jan 06, 2017 14.24 14.58 14.19 14.41 2,112,000 +0.30(+2.15%)
Jan 05, 2017 13.94 14.15 13.85 14.11 1,140,812 +0.22(+1.56%)
Jan 04, 2017 13.72 14.06 13.56 13.89 1,565,205 +0.39(+2.88%)
Jan 03, 2017 13.42 13.63 13.16 13.50 1,227,900 +0.30(+2.29%)
Dec 30, 2016 13.20 13.20 13.20 0 +0.13(+0.99%)
Dec 29, 2016 13.16 13.29 12.98 13.07 1,161,961 -0.09(-0.66%)
Dec 28, 2016 13.24 13.29 13.07 13.16 666,078 +0.00(+0.00%)
Dec 27, 2016 13.29 13.44 13.16 13.16 1,049,593 -0.17(-1.30%)
Dec 23, 2016 13.33 13.33 13.33 0 +0.04(+0.33%)
Dec 22, 2016 13.55 13.59 13.07 13.29 1,602,361 -0.22(-1.60%)
Dec 21, 2016 13.59 13.72 13.46 13.50 932,604 -0.09(-0.64%)
Dec 20, 2016 13.85 13.94 13.50 13.59 816,498 -0.04(-0.32%)
Dec 19, 2016 13.68 13.68 13.37 13.63 820,291 +0.00(+0.00%)
Dec 16, 2016 13.63 13.76 13.59 13.63 1,285,611 +0.09(+0.64%)
Dec 15, 2016 13.55 13.68 13.42 13.55 1,276,815 +0.04(+0.32%)
Dec 14, 2016 13.63 13.68 13.33 13.50 525,495 -0.17(-1.27%)
Dec 13, 2016 13.85 13.94 13.59 13.68 1,071,294 -0.17(-1.25%)
Dec 12, 2016 14.02 14.06 13.76 13.85 1,284,762 -0.17(-1.23%)
Dec 09, 2016 13.55 14.24 13.55 14.02 1,845,229 +0.39(+2.86%)
Dec 08, 2016 13.20 13.89 13.20 13.63 2,683,878 +0.39(+2.94%)
Dec 07, 2016 13.03 13.37 12.90 13.24 1,240,499 +0.30(+2.34%)
Dec 06, 2016 13.11 13.11 12.85 12.94 802,604 -0.13(-0.99%)
Dec 05, 2016 13.24 13.63 12.90 13.07 973,386 -0.17(-1.31%)
Dec 02, 2016 13.50 13.76 12.94 13.24 1,759,004 -0.30(-2.24%)
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.