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 (%)
Feb 28, 2019 15.57 15.58 15.30 15.33 553,902 -0.18(-1.17%)
Feb 27, 2019 15.59 15.61 15.35 15.51 608,274 -0.10(-0.67%)
Feb 26, 2019 15.58 15.76 15.48 15.61 769,113 -0.01(-0.06%)
Feb 25, 2019 15.87 15.93 15.61 15.62 548,327 -0.13(-0.82%)
Feb 22, 2019 15.80 16.02 15.69 15.75 584,034 -0.01(-0.05%)
Feb 21, 2019 16.00 16.01 15.66 15.76 618,142 -0.30(-1.89%)
Feb 20, 2019 15.96 16.06 15.85 16.06 439,383 +0.12(+0.76%)
Feb 19, 2019 15.87 16.01 15.72 15.94 528,533 -0.03(-0.22%)
Feb 15, 2019 15.94 16.03 15.52 15.98 1,125,320 -0.18(-1.13%)
Feb 14, 2019 16.23 16.32 16.03 16.16 953,993 -0.13(-0.80%)
Feb 13, 2019 16.24 16.35 15.97 16.29 846,885 +0.14(+0.86%)
Feb 12, 2019 16.15 16.36 16.03 16.15 1,086,387 +0.12(+0.76%)
Feb 11, 2019 16.27 16.43 16.00 16.03 650,988 -0.20(-1.23%)
Feb 08, 2019 16.25 16.43 16.12 16.23 341,408 -0.21(-1.26%)
Feb 07, 2019 16.45 16.77 15.97 16.44 1,074,729 -0.22(-1.30%)
Feb 06, 2019 17.55 17.89 16.49 16.65 1,828,809 -1.00(-5.69%)
Feb 05, 2019 17.01 17.70 17.01 17.66 1,620,223 +0.60(+3.50%)
Feb 04, 2019 16.83 17.07 16.64 17.06 491,287 +0.29(+1.70%)
Feb 01, 2019 16.47 16.80 16.15 16.77 1,095,512 +0.42(+2.59%)
Jan 31, 2019 15.58 16.40 15.58 16.35 762,523 +0.74(+4.77%)
Jan 30, 2019 15.49 15.62 15.16 15.61 576,013 +0.24(+1.58%)
Jan 29, 2019 15.36 15.43 15.25 15.36 372,402 +0.11(+0.74%)
Jan 28, 2019 15.36 15.41 15.16 15.25 303,392 -0.19(-1.23%)
Jan 25, 2019 15.43 15.56 15.29 15.44 522,569 +0.18(+1.19%)
Jan 24, 2019 15.48 15.62 15.23 15.26 388,609 -0.28(-1.78%)
Jan 23, 2019 15.80 15.99 15.49 15.54 380,067 -0.30(-1.91%)
Jan 22, 2019 16.30 16.31 15.71 15.84 676,727 -0.49(-3.02%)
Jan 18, 2019 15.71 16.34 15.61 16.33 1,222,024 +0.72(+4.60%)
Jan 17, 2019 15.62 15.67 15.44 15.61 292,660 +0.00(+0.00%)
Jan 16, 2019 15.29 15.76 15.24 15.61 662,700 +0.34(+2.21%)
Jan 15, 2019 14.96 15.37 14.88 15.28 470,017 +0.32(+2.14%)
Jan 14, 2019 14.77 15.10 14.69 14.96 1,405,108 +0.10(+0.64%)
Jan 11, 2019 14.83 14.98 14.69 14.86 683,048 -0.07(-0.46%)
Jan 10, 2019 14.94 15.02 14.73 14.93 549,840 -0.13(-0.86%)
Jan 09, 2019 14.78 15.08 14.54 15.06 868,656 +0.35(+2.35%)
Jan 08, 2019 14.42 14.83 14.39 14.71 799,328 +0.40(+2.78%)
Jan 07, 2019 14.11 14.37 13.94 14.32 689,767 +0.29(+2.10%)
Jan 04, 2019 14.00 14.19 13.64 14.02 1,027,692 +0.55(+4.11%)
Jan 03, 2019 13.80 13.83 13.45 13.47 775,687 -0.40(-2.87%)
Jan 02, 2019 13.48 14.04 13.48 13.87 474,082 +0.23(+1.71%)
Dec 31, 2018 14.03 14.14 13.48 13.63 1,602,137 -0.36(-2.60%)
Dec 28, 2018 13.89 14.27 13.84 14.00 1,129,248 +0.15(+1.06%)
Dec 27, 2018 13.61 13.85 13.53 13.85 1,077,330 +0.05(+0.38%)
Dec 26, 2018 13.63 14.01 13.46 13.80 1,230,942 +0.18(+1.34%)
Dec 24, 2018 13.56 13.90 13.55 13.61 798,815 -0.34(-2.42%)
Dec 21, 2018 13.86 14.81 13.81 13.95 1,662,100 +0.10(+0.75%)
Dec 20, 2018 13.13 13.92 13.06 13.85 1,713,299 +0.59(+4.44%)
Dec 19, 2018 13.77 13.94 13.23 13.26 714,964 -0.51(-3.71%)
Dec 18, 2018 13.94 14.08 13.76 13.77 803,402 +0.02(+0.13%)
Dec 17, 2018 13.99 14.20 13.75 13.75 1,436,845 -0.34(-2.40%)
Dec 14, 2018 14.65 14.65 14.09 14.09 1,037,166 -0.69(-4.68%)
Dec 13, 2018 15.23 15.26 14.69 14.78 1,085,436 -0.36(-2.40%)
Dec 12, 2018 15.35 15.35 14.94 15.15 696,510 +0.48(+3.31%)
Dec 11, 2018 15.09 15.12 14.24 14.66 1,474,794 -0.22(-1.51%)
Dec 10, 2018 15.16 15.55 14.60 14.89 818,548 -0.31(-2.05%)
Dec 07, 2018 15.36 15.69 15.18 15.20 883,503 -0.20(-1.29%)
Dec 06, 2018 15.01 15.53 14.87 15.40 1,466,617 +0.19(+1.25%)
Dec 04, 2018 16.17 16.19 15.11 15.21 854,388 -0.97(-5.99%)
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.