Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 27.22 27.28 26.52 26.60 5,198,082 -0.72(-2.63%)
May 30, 2023 27.30 27.45 26.89 27.32 2,073,770 +0.19(+0.72%)
May 26, 2023 26.78 27.23 26.71 27.13 2,436,232 +0.26(+0.98%)
May 25, 2023 26.81 27.10 26.64 26.86 2,267,277 +0.09(+0.33%)
May 24, 2023 26.81 26.92 26.43 26.78 2,088,188 -0.27(-1.00%)
May 23, 2023 27.00 27.52 26.90 27.05 3,265,515 -0.02(-0.07%)
May 22, 2023 26.45 27.13 26.38 27.07 2,746,752 +0.57(+2.16%)
May 19, 2023 26.80 26.95 26.28 26.50 1,994,551 -0.03(-0.11%)
May 18, 2023 26.15 26.57 25.91 26.52 2,646,005 +0.27(+1.03%)
May 17, 2023 25.80 26.48 25.68 26.25 2,082,195 +0.73(+2.85%)
May 16, 2023 25.76 25.85 25.45 25.52 2,470,431 -0.47(-1.79%)
May 15, 2023 26.06 26.23 25.67 25.99 3,321,822 +0.10(+0.38%)
May 12, 2023 25.65 26.01 25.58 25.89 4,010,876 +0.59(+2.33%)
May 11, 2023 24.74 25.32 24.59 25.30 3,641,028 +0.40(+1.60%)
May 10, 2023 25.22 25.34 24.40 24.91 5,157,979 -0.03(-0.12%)
May 09, 2023 24.84 25.11 24.63 24.94 3,513,893 -0.09(-0.34%)
May 08, 2023 25.39 25.55 24.68 25.02 5,153,928 -0.56(-2.17%)
May 05, 2023 25.06 25.59 24.14 25.58 6,323,153 +0.94(+3.81%)
May 04, 2023 26.79 26.86 24.21 24.64 9,884,460 -3.86(-13.55%)
May 03, 2023 28.12 29.10 28.12 28.50 4,496,528 +0.53(+1.88%)
May 02, 2023 29.05 29.05 27.75 27.97 2,422,647 -1.21(-4.14%)
May 01, 2023 29.05 29.68 29.03 29.18 2,508,207 +0.12(+0.43%)
Apr 28, 2023 28.42 29.19 28.29 29.05 4,079,876 +0.60(+2.12%)
Apr 27, 2023 28.07 28.49 27.78 28.45 3,450,165 +0.69(+2.48%)
Apr 26, 2023 28.05 28.30 27.71 27.76 2,278,263 -0.29(-1.02%)
Apr 25, 2023 28.56 28.72 27.96 28.05 4,162,702 -0.83(-2.89%)
Apr 24, 2023 29.03 29.13 28.61 28.88 2,096,175 -0.08(-0.26%)
Apr 21, 2023 29.10 29.10 28.42 28.96 2,894,522 -0.11(-0.40%)
Apr 20, 2023 29.74 29.79 28.97 29.07 3,386,549 -1.08(-3.57%)
Apr 19, 2023 29.58 30.32 29.37 30.15 2,698,844 +0.38(+1.27%)
Apr 18, 2023 29.72 30.07 29.61 29.77 1,981,330 +0.26(+0.88%)
Apr 17, 2023 29.01 29.57 28.92 29.51 1,705,505 +0.34(+1.18%)
Apr 14, 2023 29.46 29.60 28.81 29.17 3,578,054 -0.26(-0.88%)
Apr 13, 2023 28.77 29.66 28.59 29.43 3,484,545 +0.95(+3.33%)
Apr 12, 2023 29.10 29.18 28.43 28.48 2,556,299 -0.36(-1.26%)
Apr 11, 2023 28.55 29.20 28.50 28.84 4,308,809 +0.50(+1.76%)
Apr 10, 2023 27.70 28.44 27.70 28.35 2,136,619 +0.35(+1.27%)
Apr 06, 2023 27.94 28.16 27.63 27.99 2,478,077 +0.02(+0.07%)
Apr 05, 2023 27.78 28.01 27.44 27.97 4,056,251 -0.11(-0.38%)
Apr 04, 2023 29.55 29.59 28.01 28.08 5,486,563 -1.09(-3.74%)
Apr 03, 2023 29.50 29.66 27.87 29.17 4,345,958 -0.58(-1.96%)
Mar 31, 2023 29.29 29.79 29.14 29.75 5,054,847 +0.78(+2.68%)
Mar 30, 2023 29.73 29.73 28.91 28.98 1,920,744 -0.36(-1.24%)
Mar 29, 2023 29.41 29.64 28.80 29.34 2,573,709 +0.15(+0.53%)
Mar 28, 2023 29.16 29.42 28.80 29.19 1,621,086 -0.03(-0.10%)
Mar 27, 2023 29.65 29.70 29.02 29.22 2,608,646 +0.08(+0.26%)
Mar 24, 2023 28.92 29.20 28.18 29.14 3,082,413 -0.17(-0.59%)
Mar 23, 2023 29.73 30.29 29.05 29.31 2,693,128 -0.14(-0.49%)
Mar 22, 2023 30.39 30.63 29.42 29.46 3,413,916 -0.92(-3.03%)
Mar 21, 2023 29.64 30.43 29.61 30.38 2,804,911 +1.36(+4.69%)
Mar 20, 2023 29.37 29.67 28.95 29.02 3,717,922 -0.12(-0.43%)
Mar 17, 2023 29.10 29.36 28.35 29.14 4,838,945 -0.42(-1.43%)
Mar 16, 2023 28.95 29.90 28.74 29.56 3,730,640 +0.26(+0.88%)
Mar 15, 2023 28.10 29.34 27.94 29.30 5,536,274 +0.30(+1.02%)
Mar 14, 2023 29.77 30.10 28.70 29.01 5,359,719 +0.18(+0.63%)
Mar 13, 2023 28.12 29.28 27.27 28.82 8,759,056 -0.16(-0.56%)
Mar 10, 2023 31.36 31.37 28.85 28.99 7,115,476 -2.79(-8.77%)
Mar 09, 2023 33.22 33.34 31.71 31.78 4,706,703 -1.41(-4.24%)
Mar 08, 2023 32.65 33.44 32.34 33.18 4,187,823 +0.54(+1.64%)
Mar 07, 2023 33.74 33.77 32.64 32.65 4,547,399 -1.08(-3.21%)
Mar 06, 2023 34.16 34.29 33.51 33.73 3,755,198 -0.30(-0.87%)
Mar 03, 2023 33.40 34.08 33.15 34.03 2,919,523 +1.00(+3.02%)
Mar 02, 2023 32.69 33.15 32.45 33.03 5,254,586 +0.06(+0.17%)
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.