Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 42.97 45.70 42.62 44.35 6,570,157 +2.01(+4.75%)
Mar 30, 2022 43.10 43.47 42.08 42.34 1,252,718 -1.25(-2.87%)
Mar 29, 2022 42.96 43.82 42.78 43.59 1,561,425 +1.39(+3.29%)
Mar 28, 2022 41.98 42.36 41.26 42.20 895,793 +0.24(+0.56%)
Mar 25, 2022 42.39 42.58 41.75 41.97 1,447,721 -0.29(-0.69%)
Mar 24, 2022 42.16 42.64 41.73 42.26 1,512,888 +0.39(+0.93%)
Mar 23, 2022 42.08 42.97 41.82 41.87 1,657,884 -0.68(-1.60%)
Mar 22, 2022 42.27 43.17 42.27 42.55 1,777,242 +0.44(+1.03%)
Mar 21, 2022 42.94 43.41 41.64 42.11 1,769,877 -0.78(-1.82%)
Mar 18, 2022 42.32 43.43 41.92 42.89 4,164,385 +0.13(+0.30%)
Mar 17, 2022 41.09 42.88 40.97 42.77 2,099,339 +1.53(+3.72%)
Mar 16, 2022 39.96 41.63 39.76 41.23 2,329,785 +2.16(+5.52%)
Mar 15, 2022 38.09 39.43 37.89 39.08 2,055,056 +1.20(+3.16%)
Mar 14, 2022 38.74 39.64 37.62 37.88 2,619,067 -0.63(-1.65%)
Mar 11, 2022 39.28 39.83 38.45 38.51 2,845,061 -0.24(-0.63%)
Mar 10, 2022 38.62 38.76 2,938,175 -0.66(-1.68%)
Mar 09, 2022 38.86 39.82 38.52 39.42 3,046,113 +2.23(+6.00%)
Mar 08, 2022 37.46 38.10 36.32 37.19 3,534,201 +0.38(+1.03%)
Mar 07, 2022 39.48 39.86 36.63 36.81 2,936,244 -2.77(-6.99%)
Mar 04, 2022 41.12 41.18 39.07 39.57 3,287,858 -2.29(-5.46%)
Mar 03, 2022 43.26 43.40 41.40 41.86 2,455,052 -1.14(-2.66%)
Mar 02, 2022 41.32 43.16 41.10 43.00 2,771,420 +2.15(+5.26%)
Mar 01, 2022 42.48 42.72 40.44 40.85 2,635,947 -1.65(-3.88%)
Feb 28, 2022 41.90 43.15 41.90 42.50 2,202,159 -0.24(-0.57%)
Feb 25, 2022 41.22 42.87 41.42 42.75 2,804,685 +1.63(+3.97%)
Feb 24, 2022 38.26 41.31 38.06 41.12 8,542,841 +0.76(+1.89%)
Feb 23, 2022 41.24 42.15 40.31 40.35 4,669,128 -0.30(-0.74%)
Feb 22, 2022 41.10 41.49 39.91 40.65 2,718,021 -0.80(-1.93%)
Feb 18, 2022 41.45 0 +0.12(+0.29%)
Feb 17, 2022 42.95 43.31 41.15 41.33 2,864,981 -2.09(-4.82%)
Feb 16, 2022 43.45 43.67 42.95 43.43 1,343,755 -0.36(-0.83%)
Feb 15, 2022 43.16 43.84 42.98 43.79 2,019,547 +1.38(+3.25%)
Feb 14, 2022 42.34 43.14 42.14 42.41 2,186,086 -0.17(-0.40%)
Feb 11, 2022 44.70 45.06 42.15 42.58 2,676,286 -1.92(-4.32%)
Feb 10, 2022 45.03 46.33 43.89 44.51 11,871,176 -1.17(-2.57%)
Feb 09, 2022 45.56 46.25 45.50 45.68 4,436,618 +1.05(+2.34%)
Feb 08, 2022 45.46 45.61 43.55 44.63 3,842,954 -0.62(-1.38%)
Feb 07, 2022 44.98 45.83 44.84 45.25 3,568,362 +0.32(+0.70%)
Feb 04, 2022 45.56 45.65 43.56 44.94 3,367,007 +0.15(+0.34%)
Feb 03, 2022 47.47 44.69 44.79 6,435,561 -3.77(-7.77%)
Feb 02, 2022 47.87 48.76 47.12 48.56 3,738,253 +1.02(+2.14%)
Feb 01, 2022 46.19 47.65 46.09 47.54 3,678,586 +1.49(+3.23%)
Jan 31, 2022 43.74 46.05 3,025,544 +2.30(+5.26%)
Jan 28, 2022 42.19 43.78 41.44 43.75 1,754,563 +1.40(+3.30%)
Jan 27, 2022 42.86 43.90 42.06 42.35 3,057,632 +0.41(+0.97%)
Jan 26, 2022 43.50 44.07 41.63 41.94 1,998,233 -0.53(-1.25%)
Jan 25, 2022 42.26 43.03 41.68 42.48 1,640,213 -0.86(-1.98%)
Jan 24, 2022 42.47 43.49 40.57 43.33 4,063,025 -0.95(-2.14%)
Jan 21, 2022 45.37 45.65 44.15 44.28 2,295,734 -1.45(-3.18%)
Jan 20, 2022 46.03 47.14 45.53 45.73 2,681,438 +0.10(+0.22%)
Jan 19, 2022 46.46 46.76 45.43 45.63 2,229,194 -0.49(-1.06%)
Jan 18, 2022 45.27 46.23 44.79 46.12 3,248,624 -0.05(-0.12%)
Jan 14, 2022 46.17 0 -0.61(-1.31%)
Jan 13, 2022 48.61 48.83 46.72 46.79 3,460,208 -0.79(-1.67%)
Jan 12, 2022 47.34 48.20 46.99 47.58 3,051,768 +0.51(+1.09%)
Jan 11, 2022 45.79 47.25 45.28 47.07 2,341,592 +1.84(+4.07%)
Jan 10, 2022 45.28 45.70 43.97 45.23 2,085,094 -0.79(-1.72%)
Jan 07, 2022 46.42 46.84 45.87 46.02 1,094,486 -0.40(-0.85%)
Jan 06, 2022 47.26 47.26 45.60 46.42 2,769,879 +0.05(+0.12%)
Jan 05, 2022 50.27 50.41 46.26 46.36 2,668,369 -3.76(-7.50%)
Jan 04, 2022 49.39 50.51 49.15 50.13 2,897,059 +1.23(+2.51%)
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.