Skip to main content

The Carlyle Group (NQ: CG )

46.94 +0.16 (+0.34%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.46 29.61 28.14 29.57 4,298,715 +1.22(+4.32%)
Nov 29, 2022 27.85 28.53 27.79 28.34 4,294,285 +0.52(+1.88%)
Nov 28, 2022 27.59 27.90 27.53 27.82 3,501,806 -0.05(-0.17%)
Nov 25, 2022 27.95 28.00 27.47 27.87 1,187,945 -0.24(-0.84%)
Nov 23, 2022 27.60 28.22 27.60 28.11 2,321,119 +0.31(+1.13%)
Nov 22, 2022 27.54 28.01 27.32 27.79 3,334,233 +0.31(+1.14%)
Nov 21, 2022 26.79 27.68 26.58 27.48 2,766,784 +0.65(+2.40%)
Nov 18, 2022 27.55 27.65 26.78 26.84 2,314,191 -0.29(-1.08%)
Nov 17, 2022 26.88 27.19 26.58 27.13 2,537,593 -0.32(-1.16%)
Nov 16, 2022 27.51 27.80 27.05 27.45 3,160,495 -0.46(-1.65%)
Nov 15, 2022 28.01 28.54 27.65 27.91 3,985,698 +0.80(+2.94%)
Nov 14, 2022 28.05 28.14 27.01 27.11 3,774,086 -1.20(-4.24%)
Nov 11, 2022 27.66 28.82 27.45 28.31 3,919,737 +0.75(+2.72%)
Nov 10, 2022 25.79 27.81 25.79 27.56 5,035,913 +3.13(+12.83%)
Nov 09, 2022 24.30 24.71 24.02 24.43 6,216,257 +0.11(+0.46%)
Nov 08, 2022 26.34 26.34 23.85 24.32 5,774,355 -2.03(-7.69%)
Nov 07, 2022 26.54 26.59 26.14 26.34 5,604,475 +0.13(+0.50%)
Nov 04, 2022 26.02 26.54 25.70 26.21 4,585,403 +0.71(+2.80%)
Nov 03, 2022 25.45 25.99 25.22 25.50 3,082,339 -0.61(-2.34%)
Nov 02, 2022 26.56 27.36 26.07 26.11 3,498,414 -0.49(-1.83%)
Nov 01, 2022 26.92 27.05 26.42 26.59 3,114,486 +0.07(+0.25%)
Oct 31, 2022 26.76 26.82 26.27 26.53 4,490,813 -0.47(-1.74%)
Oct 28, 2022 26.44 27.04 26.06 27.00 2,055,480 +0.38(+1.41%)
Oct 27, 2022 26.81 26.94 26.38 26.62 1,557,289 +0.30(+1.14%)
Oct 26, 2022 25.99 26.80 25.93 26.32 3,056,119 +0.20(+0.75%)
Oct 25, 2022 24.86 26.16 24.86 26.13 4,005,533 +1.28(+5.13%)
Oct 24, 2022 25.02 25.05 24.29 24.85 2,144,347 +0.08(+0.34%)
Oct 21, 2022 24.07 24.88 23.68 24.77 4,088,153 +0.68(+2.80%)
Oct 20, 2022 24.30 24.83 23.83 24.09 2,874,423 -0.21(-0.85%)
Oct 19, 2022 24.87 24.94 23.84 24.30 6,608,950 -0.92(-3.65%)
Oct 18, 2022 25.66 25.79 24.89 25.22 2,554,579 +0.45(+1.82%)
Oct 17, 2022 24.65 25.30 24.58 24.77 3,262,527 +0.91(+3.81%)
Oct 14, 2022 25.44 25.53 23.82 23.86 1,919,346 -1.12(-4.47%)
Oct 13, 2022 23.45 25.17 23.07 24.97 2,748,328 +0.79(+3.26%)
Oct 12, 2022 24.05 24.48 23.57 24.18 4,391,096 -0.09(-0.39%)
Oct 11, 2022 24.52 24.59 23.85 24.28 2,963,323 -0.40(-1.63%)
Oct 10, 2022 25.11 25.64 24.52 24.68 2,414,098 -0.34(-1.35%)
Oct 07, 2022 25.38 25.50 24.76 25.02 2,360,477 -0.91(-3.51%)
Oct 06, 2022 26.47 26.68 25.84 25.93 1,644,271 -0.65(-2.44%)
Oct 05, 2022 25.97 26.64 25.85 26.58 2,416,128 -0.01(-0.04%)
Oct 04, 2022 26.25 26.77 25.90 26.59 3,437,033 +1.32(+5.24%)
Oct 03, 2022 24.84 25.52 24.45 25.26 3,694,674 +1.02(+4.22%)
Sep 30, 2022 24.69 24.92 24.19 24.24 3,196,413 -0.38(-1.52%)
Sep 29, 2022 25.23 25.23 24.43 24.62 1,755,210 -1.11(-4.30%)
Sep 28, 2022 25.18 25.86 25.03 25.72 2,153,029 +0.71(+2.85%)
Sep 27, 2022 25.32 25.69 24.67 25.01 2,015,444 +0.17(+0.68%)
Sep 26, 2022 24.98 25.41 24.48 24.84 2,922,805 -0.44(-1.74%)
Sep 23, 2022 26.14 26.14 24.77 25.28 2,800,257 -1.15(-4.36%)
Sep 22, 2022 27.53 27.57 26.11 26.44 4,033,457 -1.06(-3.86%)
Sep 21, 2022 28.54 28.67 27.49 27.50 1,899,370 -0.76(-2.69%)
Sep 20, 2022 28.76 29.01 27.89 28.26 1,998,019 -0.99(-3.40%)
Sep 19, 2022 28.60 29.49 28.44 29.25 2,529,981 +0.27(+0.94%)
Sep 16, 2022 28.89 29.36 28.61 28.98 8,486,843 -0.50(-1.69%)
Sep 15, 2022 29.31 30.31 29.31 29.47 1,919,920 -0.19(-0.63%)
Sep 14, 2022 29.77 29.92 29.25 29.66 3,870,013 +0.12(+0.41%)
Sep 13, 2022 30.16 30.36 29.35 29.54 2,675,445 -1.80(-5.75%)
Sep 12, 2022 31.31 31.63 31.00 31.34 2,754,310 +0.32(+1.03%)
Sep 09, 2022 30.87 31.26 30.70 31.02 3,070,970 +0.49(+1.60%)
Sep 08, 2022 29.91 30.63 29.64 30.53 1,396,774 +0.21(+0.68%)
Sep 07, 2022 29.86 30.44 29.47 30.33 1,722,475 +0.63(+2.12%)
Sep 06, 2022 29.73 30.17 29.30 29.70 5,272,205 -0.56(-1.86%)
Sep 02, 2022 31.12 31.28 30.07 30.26 1,214,853 -0.38(-1.22%)
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.