Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Carlyle Group (NQ: CG )

46.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 46.25 46.76 46.06 46.31 1,802,401 +0.20(+0.43%)
Apr 26, 2024 45.94 46.52 45.57 46.11 788,959 +0.49(+1.07%)
Apr 25, 2024 45.36 45.75 44.65 45.62 1,460,835 -0.50(-1.08%)
Apr 24, 2024 46.10 46.47 45.29 46.12 1,404,552 -0.21(-0.45%)
Apr 23, 2024 45.44 46.57 44.96 46.33 1,150,812 +1.13(+2.50%)
Apr 22, 2024 44.38 45.58 44.12 45.20 1,815,543 +1.12(+2.54%)
Apr 19, 2024 43.49 44.37 43.17 44.08 2,713,381 +0.40(+0.92%)
Apr 18, 2024 44.75 44.84 43.52 43.68 2,776,119 -0.95(-2.13%)
Apr 17, 2024 45.43 45.50 44.62 44.63 1,295,797 -0.43(-0.95%)
Apr 16, 2024 45.00 45.43 44.38 45.06 1,958,189 -0.21(-0.46%)
Apr 15, 2024 46.49 46.93 45.06 45.27 1,482,947 -0.52(-1.14%)
Apr 12, 2024 46.91 47.33 45.56 45.79 2,862,546 -1.44(-3.05%)
Apr 11, 2024 47.11 47.50 46.77 47.23 1,122,501 +0.29(+0.62%)
Apr 10, 2024 46.56 47.37 46.35 46.94 2,096,813 -0.91(-1.90%)
Apr 09, 2024 47.78 47.89 46.91 47.85 1,127,273 +0.38(+0.80%)
Apr 08, 2024 47.67 47.68 47.17 47.47 2,456,396 +0.32(+0.68%)
Apr 05, 2024 46.97 47.41 46.62 47.15 2,603,392 +0.18(+0.38%)
Apr 04, 2024 46.91 48.04 46.55 46.97 2,747,236 +0.10(+0.21%)
Apr 03, 2024 46.34 46.91 46.11 46.87 2,568,262 +0.51(+1.10%)
Apr 02, 2024 46.06 46.39 45.82 46.36 1,476,454 -0.04(-0.09%)
Apr 01, 2024 46.81 47.01 46.03 46.40 1,742,161 -0.51(-1.09%)
Mar 28, 2024 46.68 47.01 47.01 46.91 1,587,689 +0.13(+0.28%)
Mar 27, 2024 46.62 47.24 46.26 46.78 1,755,889 +0.34(+0.73%)
Mar 26, 2024 46.57 46.74 46.26 46.44 1,651,162 -0.02(-0.04%)
Mar 25, 2024 46.41 46.96 46.24 46.46 2,195,567 +0.04(+0.09%)
Mar 22, 2024 47.06 47.26 46.41 46.42 1,490,865 -0.97(-2.05%)
Mar 21, 2024 46.82 47.48 46.70 47.39 2,347,934 +1.01(+2.18%)
Mar 20, 2024 45.22 46.59 45.20 46.38 1,616,859 +1.18(+2.61%)
Mar 19, 2024 44.70 45.29 44.50 45.20 2,157,097 +0.19(+0.42%)
Mar 18, 2024 44.69 45.18 44.25 45.01 2,840,727 +0.43(+0.96%)
Mar 15, 2024 44.70 45.51 44.48 44.58 4,316,878 -0.57(-1.26%)
Mar 14, 2024 46.25 46.59 44.72 45.15 2,701,691 -1.22(-2.63%)
Mar 13, 2024 46.91 47.47 46.29 46.37 2,834,722 -0.65(-1.38%)
Mar 12, 2024 46.90 47.22 46.49 47.02 1,454,731 +0.19(+0.41%)
Mar 11, 2024 47.14 47.32 46.66 46.83 1,987,769 -0.52(-1.10%)
Mar 08, 2024 47.85 48.52 47.30 47.35 2,165,911 -0.27(-0.57%)
Mar 07, 2024 47.00 47.88 46.92 47.62 2,840,861 +0.95(+2.04%)
Mar 06, 2024 46.58 46.82 45.98 46.67 2,791,460 +0.59(+1.28%)
Mar 05, 2024 45.47 46.51 45.40 46.08 2,567,840 +0.11(+0.24%)
Mar 04, 2024 45.71 46.35 45.39 45.97 3,065,363 +0.36(+0.79%)
Mar 01, 2024 46.00 46.17 45.18 45.61 2,050,507 -0.24(-0.52%)
Feb 29, 2024 45.32 46.51 45.30 45.85 3,269,504 +0.82(+1.82%)
Feb 28, 2024 44.49 45.21 44.43 45.03 2,151,567 +0.21(+0.47%)
Feb 27, 2024 44.21 44.89 43.92 44.82 2,119,246 +0.91(+2.07%)
Feb 26, 2024 44.68 44.75 43.90 43.91 2,517,762 -0.73(-1.64%)
Feb 23, 2024 45.09 45.29 44.62 44.64 1,864,387 -0.35(-0.78%)
Feb 22, 2024 44.63 45.39 44.56 44.99 1,973,168 +0.74(+1.67%)
Feb 21, 2024 43.63 44.63 43.41 44.25 3,149,204 +0.34(+0.77%)
Feb 20, 2024 43.85 44.19 43.41 43.91 3,236,895 -0.32(-0.72%)
Feb 16, 2024 44.27 44.75 44.07 44.23 3,422,503 -0.29(-0.65%)
Feb 15, 2024 44.13 44.54 43.40 44.52 2,494,207 +0.83(+1.91%)
Feb 14, 2024 43.59 43.86 43.10 43.68 3,101,132 +0.63(+1.48%)
Feb 13, 2024 43.82 43.91 42.71 43.05 3,207,356 -1.90(-4.24%)
Feb 12, 2024 44.28 45.30 43.95 44.95 2,867,665 +0.53(+1.18%)
Feb 09, 2024 45.64 45.64 44.25 44.43 1,944,690 -0.82(-1.82%)
Feb 08, 2024 44.05 45.63 43.87 45.25 4,331,051 +1.36(+3.10%)
Feb 07, 2024 42.67 44.48 42.62 43.89 6,664,616 +3.49(+8.64%)
Feb 06, 2024 40.15 40.76 39.99 40.40 2,216,183 +0.41(+1.02%)
Feb 05, 2024 40.20 40.22 39.44 39.99 2,112,791 -0.63(-1.56%)
Feb 02, 2024 39.86 40.83 39.77 40.63 1,751,457 +0.37(+0.91%)
Feb 01, 2024 40.00 40.28 38.94 40.26 1,593,936 +0.56(+1.40%)
Jan 31, 2024 40.10 40.66 39.59 39.71 1,882,877 -0.73(-1.82%)
Jan 30, 2024 40.69 40.92 40.43 40.44 1,223,337 -0.38(-0.92%)
Jan 29, 2024 40.03 41.08 40.01 40.82 1,700,366 +0.54(+1.33%)
Jan 26, 2024 40.68 40.95 40.22 40.28 1,277,278 -0.36(-0.88%)
Jan 25, 2024 39.97 40.69 39.46 40.64 3,237,567 +1.22(+3.10%)
Jan 24, 2024 39.99 39.99 39.33 39.42 1,748,553 +0.11(+0.28%)
Jan 23, 2024 39.74 39.92 39.07 39.31 1,527,902 -0.29(-0.73%)
Jan 22, 2024 39.79 40.19 39.39 39.60 1,767,394 +0.18(+0.45%)
Jan 19, 2024 38.31 39.44 38.19 39.42 1,701,539 +0.91(+2.37%)
Jan 18, 2024 38.65 38.79 38.08 38.51 1,948,511 +0.20(+0.52%)
Jan 17, 2024 37.51 38.32 37.32 38.31 1,682,067 +0.16(+0.42%)
Jan 16, 2024 38.39 38.61 37.74 38.15 3,527,330 -0.90(-2.31%)
Jan 12, 2024 39.18 39.36 38.59 39.05 1,611,685 +0.09(+0.23%)
Jan 11, 2024 39.09 39.10 38.18 38.96 2,164,812 -0.23(-0.58%)
Jan 10, 2024 38.85 39.59 38.80 39.19 1,874,814 +0.26(+0.66%)
Jan 09, 2024 38.86 39.31 38.64 38.93 2,814,428 -0.62(-1.58%)
Jan 08, 2024 39.23 39.79 38.85 39.56 2,889,394 +0.54(+1.37%)
Jan 05, 2024 38.25 39.36 37.94 39.02 2,348,847 +0.39(+1.00%)
Jan 04, 2024 38.66 39.26 38.55 38.63 1,594,735 -0.13(-0.33%)
Jan 03, 2024 38.99 39.17 38.37 38.76 1,818,758 -0.91(-2.30%)
Jan 02, 2024 40.01 40.01 39.05 39.68 2,780,284 -0.69(-1.72%)
Dec 29, 2023 41.09 41.09 40.15 40.37 3,338,455 -1.00(-2.42%)
Dec 28, 2023 41.14 41.42 40.93 41.37 1,555,457 +0.01(+0.02%)
Dec 27, 2023 40.69 41.51 40.48 41.36 1,821,572 +0.80(+1.98%)
Dec 26, 2023 40.38 40.72 40.28 40.56 1,370,471 +0.18(+0.44%)
Dec 22, 2023 40.66 40.98 40.34 40.38 1,571,885 -0.21(-0.51%)
Dec 21, 2023 40.46 40.64 40.16 40.59 2,058,416 +0.62(+1.54%)
Dec 20, 2023 40.87 41.07 39.88 39.97 3,629,100 -1.17(-2.85%)
Dec 19, 2023 41.66 41.89 41.04 41.14 2,349,883 -0.32(-0.77%)
Dec 18, 2023 41.51 41.70 41.21 41.46 3,200,505 -0.05(-0.12%)
Dec 15, 2023 41.45 41.81 40.99 41.51 7,818,390 -0.15(-0.36%)
Dec 14, 2023 39.22 42.15 39.19 41.66 6,990,626 +3.07(+7.94%)
Dec 13, 2023 36.59 38.59 36.44 38.59 3,829,698 +1.98(+5.42%)
Dec 12, 2023 36.63 36.73 36.44 36.61 2,177,157 +0.12(+0.33%)
Dec 11, 2023 36.71 36.73 36.35 36.49 2,329,691 -0.15(-0.41%)
Dec 08, 2023 35.85 36.81 35.53 36.64 3,630,719 +0.63(+1.76%)
Dec 07, 2023 35.27 36.28 35.08 36.01 4,250,780 +0.79(+2.25%)
Dec 06, 2023 35.40 35.55 35.03 35.21 2,757,159 +0.09(+0.25%)
Dec 05, 2023 35.09 35.26 34.45 35.12 4,742,315 -0.23(-0.65%)
Dec 04, 2023 34.76 35.37 34.65 35.35 2,983,562 +0.45(+1.28%)
Dec 01, 2023 33.92 35.01 33.86 34.90 4,315,686 +0.89(+2.63%)
Nov 30, 2023 34.23 34.63 33.92 34.01 5,993,159 -0.24(-0.70%)
Nov 29, 2023 34.11 34.68 33.83 34.25 43,464,580 +0.09(+0.26%)
Nov 28, 2023 34.73 35.02 34.06 34.16 13,748,122 +1.60(+4.91%)
Nov 27, 2023 32.22 32.62 31.98 32.56 2,068,407 +0.25(+0.77%)
Nov 24, 2023 31.84 32.43 31.84 32.31 640,938 +0.18(+0.56%)
Nov 22, 2023 32.00 32.30 31.86 32.14 2,109,450 +0.30(+0.93%)
Nov 21, 2023 31.60 31.99 31.54 31.84 2,448,875 +0.21(+0.66%)
Nov 20, 2023 31.28 31.79 30.97 31.63 2,362,789 +0.38(+1.21%)
Nov 17, 2023 31.02 31.32 30.93 31.25 2,503,151 +0.40(+1.30%)
Nov 16, 2023 31.14 31.39 30.73 30.85 1,423,251 -0.35(-1.13%)
Nov 15, 2023 31.40 31.81 31.11 31.20 1,694,962 -0.01(-0.03%)
Nov 14, 2023 30.17 31.36 30.17 31.21 2,811,555 +1.77(+6.00%)
Nov 13, 2023 29.16 29.56 29.01 29.45 3,045,619 -0.15(-0.50%)
Nov 10, 2023 29.58 29.64 28.74 29.59 2,966,040 +0.23(+0.77%)
Nov 09, 2023 29.88 30.07 29.01 29.37 2,947,313 -0.15(-0.50%)
Nov 08, 2023 29.16 29.88 28.83 29.52 2,613,843 +0.70(+2.42%)
Nov 07, 2023 27.99 28.88 27.91 28.82 3,779,075 +0.44(+1.56%)
Nov 06, 2023 28.93 29.01 27.99 28.38 2,482,076 -0.45(-1.57%)
Nov 03, 2023 28.74 29.08 28.68 28.83 3,312,128 +0.53(+1.87%)
Nov 02, 2023 27.86 28.54 27.63 28.30 2,655,618 +1.26(+4.64%)
Nov 01, 2023 27.09 27.24 26.62 27.04 2,674,584 +0.02(+0.07%)
Oct 31, 2023 27.27 27.38 26.93 27.02 1,608,766 -0.27(-0.97%)
Oct 30, 2023 27.46 27.66 27.01 27.29 1,245,366 +0.21(+0.76%)
Oct 27, 2023 27.39 27.44 26.94 27.08 1,218,921 -0.25(-0.90%)
Oct 26, 2023 27.05 27.70 26.99 27.33 1,338,521 +0.28(+1.05%)
Oct 25, 2023 27.47 27.68 26.95 27.04 1,945,371 -0.69(-2.48%)
Oct 24, 2023 27.47 28.15 27.47 27.73 2,079,216 +0.40(+1.47%)
Oct 23, 2023 27.01 27.47 26.81 27.33 1,968,367 +0.12(+0.43%)
Oct 20, 2023 27.01 27.33 26.77 27.21 3,777,077 +0.19(+0.69%)
Oct 19, 2023 28.17 28.17 26.75 27.02 3,507,891 -1.37(-4.84%)
Oct 18, 2023 29.13 29.13 28.23 28.40 1,966,517 -1.12(-3.79%)
Oct 17, 2023 29.01 30.06 29.00 29.52 2,248,743 +0.25(+0.84%)
Oct 16, 2023 29.13 29.55 28.78 29.27 1,118,295 +0.58(+2.02%)
Oct 13, 2023 29.32 29.33 28.36 28.69 1,284,045 -0.52(-1.78%)
Oct 12, 2023 30.03 30.03 29.04 29.21 1,555,785 -0.63(-2.10%)
Oct 11, 2023 29.91 30.34 29.47 29.84 1,235,733 +0.17(+0.56%)
Oct 10, 2023 29.19 30.09 29.19 29.67 2,065,595 +0.51(+1.75%)
Oct 09, 2023 28.62 29.30 28.60 29.16 1,625,188 +0.13(+0.44%)
Oct 06, 2023 28.63 29.36 28.40 29.04 2,386,342 +0.02(+0.07%)
Oct 05, 2023 29.38 29.47 28.80 29.02 2,577,163 -0.38(-1.30%)
Oct 04, 2023 29.08 29.45 28.51 29.40 2,323,925 +0.40(+1.39%)
Oct 03, 2023 29.31 29.62 28.68 29.00 2,707,771 -0.50(-1.70%)
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.