Skip to main content

The Carlyle Group (NQ: CG )

42.50 +0.13 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 33.24 33.88 33.21 33.86 1,750,269 +0.76(+2.30%)
Jan 30, 2023 32.91 33.50 32.86 33.09 2,629,681 -0.25(-0.76%)
Jan 27, 2023 33.18 33.65 32.90 33.35 1,858,217 +0.12(+0.37%)
Jan 26, 2023 32.78 33.24 32.45 33.23 3,884,866 +0.75(+2.32%)
Jan 25, 2023 31.91 32.58 31.53 32.47 2,084,440 +0.06(+0.17%)
Jan 24, 2023 32.40 32.88 32.28 32.42 4,215,702 -0.14(-0.43%)
Jan 23, 2023 31.87 32.64 31.72 32.56 2,352,578 +0.69(+2.16%)
Jan 20, 2023 31.16 32.03 31.02 31.87 2,863,080 +0.92(+2.98%)
Jan 19, 2023 31.07 31.35 30.64 30.95 2,973,881 -0.63(-2.00%)
Jan 18, 2023 31.80 32.25 31.37 31.58 2,624,182 +0.01(+0.03%)
Jan 17, 2023 31.51 31.82 31.22 31.57 1,910,494 +0.01(+0.03%)
Jan 13, 2023 30.78 31.65 30.71 31.56 1,563,452 +0.17(+0.54%)
Jan 12, 2023 31.38 31.42 30.73 31.39 1,884,756 +0.26(+0.85%)
Jan 11, 2023 30.91 31.26 30.68 31.13 2,057,134 +0.48(+1.57%)
Jan 10, 2023 30.39 30.76 30.28 30.65 2,551,649 +0.10(+0.34%)
Jan 09, 2023 29.60 30.84 29.45 30.54 6,168,340 +1.36(+4.64%)
Jan 06, 2023 28.65 29.32 28.35 29.19 1,731,908 +0.83(+2.92%)
Jan 05, 2023 28.60 28.83 28.13 28.36 1,995,959 -0.69(-2.37%)
Jan 04, 2023 28.67 29.45 28.39 29.05 2,255,390 +0.82(+2.90%)
Jan 03, 2023 28.01 28.68 27.78 28.23 2,618,353 +0.14(+0.50%)
Dec 30, 2022 28.09 28.35 27.69 28.09 3,600,801 -0.37(-1.29%)
Dec 29, 2022 27.64 28.56 27.58 28.45 2,963,561 +1.14(+4.17%)
Dec 28, 2022 27.67 27.92 27.12 27.32 3,860,085 -0.45(-1.63%)
Dec 27, 2022 28.11 28.28 27.74 27.77 3,929,332 -0.34(-1.21%)
Dec 23, 2022 27.72 28.13 27.48 28.11 2,917,568 +0.33(+1.19%)
Dec 22, 2022 27.63 28.11 27.10 27.78 2,721,846 -0.22(-0.77%)
Dec 21, 2022 27.43 28.01 27.43 27.99 1,781,684 +1.04(+3.84%)
Dec 20, 2022 26.72 27.13 26.62 26.96 1,445,921 +0.12(+0.46%)
Dec 19, 2022 27.59 27.80 26.37 26.83 3,269,983 -0.92(-3.32%)
Dec 16, 2022 27.64 27.89 27.15 27.76 4,735,233 -0.37(-1.30%)
Dec 15, 2022 28.00 28.16 27.60 28.12 3,360,932 -0.41(-1.45%)
Dec 14, 2022 29.08 29.45 28.23 28.54 3,056,904 -0.75(-2.57%)
Dec 13, 2022 29.86 30.03 28.71 29.29 4,594,163 +0.86(+3.01%)
Dec 12, 2022 27.57 28.45 27.51 28.43 2,976,010 +0.62(+2.23%)
Dec 09, 2022 27.30 28.00 27.27 27.81 2,453,324 +0.40(+1.48%)
Dec 08, 2022 27.48 27.76 27.16 27.41 3,494,075 +0.11(+0.41%)
Dec 07, 2022 28.16 28.38 27.27 27.30 3,643,146 -1.08(-3.81%)
Dec 06, 2022 28.76 29.14 27.86 28.38 3,509,395 -0.48(-1.66%)
Dec 05, 2022 29.28 29.70 28.64 28.86 4,371,584 -0.85(-2.85%)
Dec 02, 2022 29.34 30.12 28.89 29.71 4,342,510 -0.19(-0.63%)
Dec 01, 2022 29.34 30.01 29.25 29.89 4,672,127 +0.56(+1.89%)
Nov 30, 2022 28.24 29.38 27.92 29.34 4,332,429 +1.21(+4.32%)
Nov 29, 2022 27.64 28.31 27.57 28.12 4,327,965 +0.52(+1.87%)
Nov 28, 2022 27.37 27.68 27.32 27.61 3,529,270 -0.05(-0.17%)
Nov 25, 2022 27.73 27.79 27.26 27.65 1,197,262 -0.24(-0.84%)
Nov 23, 2022 27.38 28.00 27.38 27.89 2,339,324 +0.31(+1.13%)
Nov 22, 2022 27.32 27.80 27.10 27.58 3,360,383 +0.31(+1.14%)
Nov 21, 2022 26.58 27.47 26.37 27.27 2,788,483 +0.64(+2.40%)
Nov 18, 2022 27.33 27.44 26.57 26.63 2,332,340 -0.29(-1.08%)
Nov 17, 2022 26.67 26.98 26.37 26.92 2,557,495 -0.32(-1.16%)
Nov 16, 2022 27.30 27.59 26.83 27.23 3,185,282 -0.46(-1.65%)
Nov 15, 2022 27.79 28.31 27.43 27.69 4,016,957 +0.79(+2.94%)
Nov 14, 2022 27.83 27.92 26.80 26.90 3,803,686 -1.19(-4.24%)
Nov 11, 2022 27.45 28.60 27.23 28.09 3,950,479 +0.74(+2.72%)
Nov 10, 2022 25.59 27.59 25.59 27.35 5,075,409 +3.11(+12.83%)
Nov 09, 2022 24.11 24.52 23.84 24.24 6,265,011 +0.11(+0.46%)
Nov 08, 2022 26.14 26.14 23.66 24.13 5,819,643 -2.01(-7.69%)
Nov 07, 2022 26.33 26.39 25.94 26.14 5,648,430 +0.13(+0.50%)
Nov 04, 2022 25.82 26.33 25.50 26.01 4,621,366 +0.71(+2.80%)
Nov 03, 2022 25.25 25.78 25.02 25.30 3,106,514 -0.61(-2.34%)
Nov 02, 2022 26.35 27.15 25.87 25.90 3,525,852 -0.48(-1.83%)
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.