Skip to main content

The Carlyle Group (NQ: CG )

44.51 +2.19 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 41.80 41.83 41.22 41.53 1,277,805 -0.30(-0.73%)
Jun 29, 2021 42.02 42.10 41.60 41.84 839,230 -0.01(-0.02%)
Jun 28, 2021 42.09 42.24 41.31 41.85 1,227,429 -0.13(-0.32%)
Jun 25, 2021 40.93 42.23 40.67 41.98 4,146,271 +0.62(+1.49%)
Jun 24, 2021 41.41 41.68 41.30 41.36 1,955,404 +0.02(+0.04%)
Jun 23, 2021 40.77 41.55 40.73 41.35 1,546,165 +0.66(+1.63%)
Jun 22, 2021 40.37 40.84 40.19 40.68 1,231,442 +0.34(+0.84%)
Jun 21, 2021 39.82 40.44 39.75 40.34 1,319,340 +0.90(+2.29%)
Jun 18, 2021 39.45 39.74 39.36 39.44 1,441,215 -0.59(-1.47%)
Jun 17, 2021 40.45 40.78 39.25 40.03 1,890,057 -0.23(-0.58%)
Jun 16, 2021 39.74 40.45 39.64 40.26 2,499,136 +0.68(+1.72%)
Jun 15, 2021 39.08 39.88 39.03 39.58 1,988,287 +0.69(+1.77%)
Jun 14, 2021 39.48 39.60 38.81 38.90 1,078,353 -0.58(-1.47%)
Jun 11, 2021 39.54 39.59 39.32 39.48 1,129,268 +0.15(+0.39%)
Jun 10, 2021 39.41 39.53 38.99 39.33 939,516 +0.24(+0.62%)
Jun 09, 2021 39.71 39.72 39.03 39.08 882,986 -0.55(-1.38%)
Jun 08, 2021 38.90 39.75 38.78 39.63 1,903,112 +0.77(+1.98%)
Jun 07, 2021 39.19 39.48 38.80 38.86 1,774,744 +0.15(+0.39%)
Jun 04, 2021 38.54 38.72 38.15 38.71 1,018,040 +0.24(+0.63%)
Jun 03, 2021 39.42 39.42 37.94 38.47 1,153,181 -0.09(-0.23%)
Jun 02, 2021 38.49 38.66 38.09 38.56 1,720,914 +0.06(+0.16%)
Jun 01, 2021 39.32 39.34 38.20 38.49 1,916,304 -0.50(-1.28%)
May 28, 2021 39.17 39.17 38.53 39.00 1,006,370 +0.46(+1.18%)
May 27, 2021 38.74 38.91 38.35 38.54 2,200,873 +0.01(+0.02%)
May 26, 2021 38.18 38.69 37.77 38.53 1,589,599 +0.38(+0.98%)
May 25, 2021 38.35 38.91 38.07 38.16 1,324,085 -0.05(-0.14%)
May 24, 2021 38.19 38.33 37.87 38.21 1,121,315 +0.29(+0.77%)
May 21, 2021 37.90 38.27 37.82 37.92 1,542,867 +0.16(+0.41%)
May 20, 2021 37.58 38.16 37.54 37.76 1,987,874 +0.20(+0.52%)
May 19, 2021 37.34 37.64 37.00 37.57 1,888,018 -0.52(-1.36%)
May 18, 2021 38.49 38.85 38.06 38.08 996,418 -0.45(-1.16%)
May 17, 2021 38.83 38.95 38.26 38.53 889,962 -0.35(-0.90%)
May 14, 2021 38.16 38.99 37.96 38.88 1,570,112 +0.95(+2.50%)
May 13, 2021 37.40 38.11 37.22 37.93 2,129,626 +0.76(+2.04%)
May 12, 2021 38.89 38.95 36.90 37.17 2,594,770 -1.57(-4.06%)
May 11, 2021 39.14 39.29 38.07 38.74 1,628,740 -1.03(-2.58%)
May 10, 2021 40.00 40.27 39.71 39.77 1,453,405 -0.20(-0.49%)
May 07, 2021 39.54 40.19 39.01 39.97 2,356,591 +0.15(+0.38%)
May 06, 2021 39.41 39.85 39.04 39.82 1,091,984 +0.60(+1.52%)
May 05, 2021 38.66 39.38 38.48 39.22 1,298,132 +0.92(+2.41%)
May 04, 2021 38.56 38.61 37.45 38.30 1,176,663 -0.25(-0.65%)
May 03, 2021 38.24 38.80 38.08 38.55 1,380,494 +0.64(+1.69%)
Apr 30, 2021 37.34 38.02 37.34 37.91 1,381,054 +0.25(+0.67%)
Apr 29, 2021 37.84 38.16 37.04 37.65 2,024,626 -0.13(-0.34%)
Apr 28, 2021 37.34 37.89 37.29 37.78 1,860,441 +0.43(+1.15%)
Apr 27, 2021 37.03 37.49 36.96 37.35 925,961 +0.40(+1.09%)
Apr 26, 2021 37.11 37.17 36.74 36.95 1,457,062 +0.04(+0.12%)
Apr 23, 2021 35.80 36.92 35.78 36.90 1,254,225 +1.16(+3.23%)
Apr 22, 2021 35.47 36.46 35.30 35.75 1,715,918 +0.46(+1.31%)
Apr 21, 2021 34.82 35.39 34.82 35.29 1,273,390 +0.38(+1.09%)
Apr 20, 2021 35.40 35.50 34.64 34.90 802,439 -0.49(-1.38%)
Apr 19, 2021 35.32 35.53 35.14 35.39 1,175,942 +0.12(+0.33%)
Apr 16, 2021 34.88 35.38 34.73 35.28 929,218 +0.60(+1.72%)
Apr 15, 2021 34.51 34.80 34.44 34.68 784,525 +0.04(+0.10%)
Apr 14, 2021 34.02 35.15 34.02 34.65 1,437,062 +0.51(+1.48%)
Apr 13, 2021 33.89 34.19 33.49 34.14 1,181,239 +0.37(+1.11%)
Apr 12, 2021 33.74 33.80 33.54 33.77 1,233,307 -0.01(-0.03%)
Apr 09, 2021 34.29 34.29 33.57 33.78 892,418 +0.05(+0.16%)
Apr 08, 2021 34.03 34.17 33.62 33.72 945,725 -0.04(-0.13%)
Apr 07, 2021 33.23 33.78 33.15 33.77 1,146,315 +0.62(+1.88%)
Apr 06, 2021 33.43 33.43 33.07 33.14 1,585,413 -0.20(-0.59%)
Apr 05, 2021 33.48 33.86 33.28 33.34 1,211,814 +0.12(+0.35%)
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.