Skip to main content

The Carlyle Group (NQ: CG )

44.70 +2.38 (+5.62%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 24.28 24.50 23.79 23.84 3,250,019 -0.37(-1.52%)
Sep 29, 2022 24.81 24.81 24.02 24.21 1,784,646 -1.09(-4.30%)
Sep 28, 2022 24.76 25.43 24.62 25.30 2,189,137 +0.70(+2.85%)
Sep 27, 2022 24.90 25.27 24.26 24.60 2,049,244 +0.17(+0.68%)
Sep 26, 2022 24.57 24.99 24.08 24.43 2,971,823 -0.43(-1.74%)
Sep 23, 2022 25.71 25.71 24.37 24.86 2,847,220 -1.13(-4.36%)
Sep 22, 2022 27.08 27.12 25.68 26.00 4,101,101 -1.04(-3.86%)
Sep 21, 2022 28.07 28.20 27.03 27.04 1,931,223 -0.75(-2.69%)
Sep 20, 2022 28.29 28.53 27.43 27.79 2,031,527 -0.98(-3.40%)
Sep 19, 2022 28.13 29.01 27.97 28.77 2,572,410 +0.27(+0.94%)
Sep 16, 2022 28.42 28.87 28.14 28.50 8,629,174 -0.49(-1.69%)
Sep 15, 2022 28.82 29.81 28.82 28.99 1,952,118 -0.18(-0.63%)
Sep 14, 2022 29.27 29.42 28.77 29.17 3,934,916 +0.12(+0.41%)
Sep 13, 2022 29.66 29.86 28.87 29.05 2,720,314 -1.77(-5.75%)
Sep 12, 2022 30.80 31.11 30.49 30.82 2,800,501 +0.31(+1.03%)
Sep 09, 2022 30.36 30.74 30.20 30.51 3,122,472 +0.48(+1.60%)
Sep 08, 2022 29.41 30.12 29.15 30.03 1,420,199 +0.20(+0.68%)
Sep 07, 2022 29.37 29.94 28.99 29.83 1,751,363 +0.62(+2.12%)
Sep 06, 2022 29.24 29.68 28.81 29.21 5,360,623 -0.55(-1.86%)
Sep 02, 2022 30.60 30.76 29.57 29.76 1,235,227 -0.37(-1.22%)
Sep 01, 2022 29.75 30.18 29.20 30.13 1,747,545 +0.12(+0.40%)
Aug 31, 2022 30.49 30.97 29.98 30.01 2,691,517 -0.13(-0.43%)
Aug 30, 2022 30.61 30.77 29.76 30.14 1,933,503 -0.17(-0.55%)
Aug 29, 2022 30.35 30.71 30.15 30.31 1,560,110 -0.22(-0.73%)
Aug 26, 2022 32.06 32.16 30.51 30.53 2,187,886 -1.45(-4.53%)
Aug 25, 2022 30.96 31.99 30.91 31.98 1,663,799 +1.08(+3.49%)
Aug 24, 2022 30.73 31.26 30.71 30.90 2,249,355 +0.15(+0.48%)
Aug 23, 2022 30.33 31.18 30.33 30.75 1,693,449 +0.42(+1.40%)
Aug 22, 2022 30.56 30.60 29.89 30.33 2,312,636 -0.64(-2.06%)
Aug 19, 2022 31.67 31.70 30.86 30.96 1,818,246 -0.99(-3.09%)
Aug 18, 2022 31.42 32.01 31.26 31.95 1,826,345 +0.37(+1.17%)
Aug 17, 2022 32.41 32.45 31.28 31.58 3,241,593 -1.43(-4.33%)
Aug 16, 2022 32.75 33.11 32.34 33.01 3,862,382 +0.15(+0.45%)
Aug 15, 2022 31.77 33.01 31.77 32.86 3,602,446 +0.39(+1.19%)
Aug 12, 2022 32.10 32.48 31.55 32.48 4,412,843 +0.78(+2.47%)
Aug 11, 2022 32.87 33.06 31.68 31.69 3,958,694 -0.92(-2.83%)
Aug 10, 2022 32.02 33.07 31.99 32.61 3,872,262 +1.13(+3.61%)
Aug 09, 2022 32.25 32.37 30.87 31.48 6,416,835 -1.08(-3.32%)
Aug 08, 2022 33.70 33.82 32.47 32.56 6,223,569 -2.16(-6.23%)
Aug 05, 2022 34.58 35.20 34.51 34.72 1,127,545 -0.38(-1.09%)
Aug 04, 2022 35.50 35.57 34.81 35.11 2,965,710 -0.35(-0.98%)
Aug 03, 2022 34.75 35.61 34.48 35.45 2,475,606 +0.94(+2.73%)
Aug 02, 2022 34.75 35.02 34.04 34.51 3,163,426 -0.70(-1.97%)
Aug 01, 2022 35.18 35.76 35.10 35.21 4,162,712 -0.38(-1.08%)
Jul 29, 2022 34.67 36.02 34.65 35.59 3,130,700 +1.27(+3.70%)
Jul 28, 2022 32.27 34.46 32.17 34.32 2,840,519 +1.80(+5.54%)
Jul 27, 2022 32.02 32.63 31.77 32.52 2,487,973 +0.60(+1.89%)
Jul 26, 2022 32.12 32.28 31.51 31.91 3,964,862 -0.22(-0.68%)
Jul 25, 2022 32.20 32.21 31.60 32.13 1,809,968 +0.12(+0.37%)
Jul 22, 2022 32.11 32.73 31.59 32.02 2,800,219 -0.06(-0.20%)
Jul 21, 2022 31.17 32.12 30.47 32.08 3,733,684 +0.53(+1.68%)
Jul 20, 2022 30.99 31.69 30.53 31.55 1,823,505 +0.58(+1.86%)
Jul 19, 2022 29.98 31.08 29.98 30.97 1,628,470 +1.53(+5.19%)
Jul 18, 2022 29.59 30.07 29.33 29.44 1,695,454 +0.16(+0.53%)
Jul 15, 2022 28.39 29.45 28.16 29.29 2,709,400 +1.36(+4.88%)
Jul 14, 2022 28.03 28.03 27.45 27.93 1,482,411 -0.64(-2.24%)
Jul 13, 2022 28.36 28.69 27.82 28.57 1,307,375 -0.34(-1.17%)
Jul 12, 2022 29.08 29.59 28.75 28.91 2,030,677 +0.00(+0.00%)
Jul 11, 2022 29.09 29.11 28.56 28.91 1,732,766 -0.36(-1.22%)
Jul 08, 2022 29.55 29.88 29.01 29.26 2,121,386 -0.63(-2.11%)
Jul 07, 2022 29.51 30.03 29.44 29.89 1,713,347 +0.91(+3.12%)
Jul 06, 2022 29.65 30.12 28.74 28.99 2,430,441 -0.74(-2.49%)
Jul 05, 2022 28.72 29.81 28.16 29.73 1,751,673 +0.38(+1.28%)
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.