The Carlyle Group (NQ: CG )

50.03 -1.06 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.53 16.70 16.25 16.28 1,126,641 -0.49(-2.91%)
May 30, 2019 16.58 16.77 16.55 16.77 462,905 +0.29(+1.76%)
May 29, 2019 16.47 16.61 16.41 16.48 522,935 -0.13(-0.80%)
May 28, 2019 16.73 16.89 16.60 16.61 527,603 -0.16(-0.94%)
May 24, 2019 16.75 16.84 16.70 16.77 436,376 +0.07(+0.40%)
May 23, 2019 17.02 17.14 16.58 16.70 1,380,393 -0.47(-2.74%)
May 22, 2019 17.01 17.27 17.00 17.17 940,400 +0.06(+0.34%)
May 21, 2019 17.10 17.27 16.75 17.11 1,344,346 -0.04(-0.24%)
May 20, 2019 17.20 17.30 16.96 17.16 845,991 -0.14(-0.81%)
May 17, 2019 17.30 17.43 17.23 17.30 600,593 -0.11(-0.62%)
May 16, 2019 17.15 17.49 17.13 17.40 516,110 +0.19(+1.10%)
May 15, 2019 16.86 17.36 16.75 17.21 1,165,279 +0.31(+1.81%)
May 14, 2019 16.76 16.94 16.76 16.91 306,740 +0.31(+1.84%)
May 13, 2019 16.71 16.90 16.54 16.60 1,266,462 -0.44(-2.57%)
May 10, 2019 16.95 17.11 16.84 17.04 490,833 +0.04(+0.24%)
May 09, 2019 16.82 17.14 16.79 17.00 725,083 -0.17(-1.00%)
May 08, 2019 16.96 17.29 16.96 17.17 900,052 +0.09(+0.53%)
May 07, 2019 16.74 17.15 16.70 17.08 1,564,959 +0.10(+0.58%)
May 06, 2019 16.82 17.02 16.62 16.98 1,490,901 -0.21(-1.24%)
May 03, 2019 17.06 17.36 16.99 17.19 975,956 +0.24(+1.40%)
May 02, 2019 16.62 17.10 16.07 16.96 1,328,991 +0.17(+1.02%)
May 01, 2019 16.60 17.28 16.46 16.79 1,505,916 -0.37(-2.15%)
Apr 30, 2019 17.70 17.74 17.04 17.15 1,145,244 -0.43(-2.47%)
Apr 29, 2019 17.15 17.64 17.15 17.59 636,632 +0.45(+2.63%)
Apr 26, 2019 17.06 17.32 16.95 17.14 706,410 +0.06(+0.34%)
Apr 25, 2019 17.14 17.37 16.85 17.08 984,938 -0.06(-0.33%)
Apr 24, 2019 17.21 17.46 17.11 17.14 717,418 -0.15(-0.85%)
Apr 23, 2019 17.19 17.57 17.12 17.28 1,528,947 +0.18(+1.05%)
Apr 22, 2019 16.75 17.16 16.60 17.10 1,044,943 +0.36(+2.15%)
Apr 18, 2019 16.07 16.80 16.05 16.74 2,209,366 +0.97(+6.12%)
Apr 17, 2019 15.77 15.80 15.51 15.78 428,312 +0.06(+0.36%)
Apr 16, 2019 15.64 15.76 15.44 15.72 548,758 +0.26(+1.69%)
Apr 15, 2019 15.72 15.73 15.43 15.46 293,859 -0.12(-0.79%)
Apr 12, 2019 15.61 15.80 15.51 15.58 424,164 +0.11(+0.74%)
Apr 11, 2019 15.32 15.48 15.18 15.47 314,362 +0.16(+1.07%)
Apr 10, 2019 15.02 15.46 15.02 15.30 398,129 +0.32(+2.13%)
Apr 09, 2019 15.23 15.23 14.97 14.98 264,595 -0.29(-1.88%)
Apr 08, 2019 15.15 15.37 15.10 15.27 311,231 +0.12(+0.81%)
Apr 05, 2019 15.15 15.21 15.01 15.15 438,575 +0.04(+0.27%)
Apr 04, 2019 15.16 15.47 15.02 15.11 459,794 -0.14(-0.91%)
Apr 03, 2019 15.06 15.32 14.96 15.25 394,725 +0.31(+2.08%)
Apr 02, 2019 15.07 15.07 14.82 14.93 337,040 -0.07(-0.49%)
Apr 01, 2019 14.97 15.21 14.97 15.01 482,740 +0.04(+0.27%)
Mar 29, 2019 14.74 15.03 14.70 14.97 682,839 +0.02(+0.16%)
Mar 28, 2019 14.90 14.99 14.82 14.94 616,468 +0.04(+0.28%)
Mar 27, 2019 15.06 15.35 14.89 14.90 449,314 -0.15(-0.98%)
Mar 26, 2019 15.02 15.18 14.96 15.05 827,919 +0.11(+0.77%)
Mar 25, 2019 15.03 15.10 14.81 14.93 547,054 -0.18(-1.19%)
Mar 22, 2019 15.69 15.74 15.07 15.11 827,565 -0.70(-4.45%)
Mar 21, 2019 15.52 16.00 15.52 15.82 730,345 +0.20(+1.26%)
Mar 20, 2019 15.75 15.79 15.40 15.62 620,660 +0.03(+0.21%)
Mar 19, 2019 15.90 15.90 15.46 15.59 358,117 -0.15(-0.94%)
Mar 18, 2019 15.66 15.83 15.52 15.74 536,024 +0.17(+1.11%)
Mar 15, 2019 15.20 15.72 15.15 15.57 1,147,795 +0.37(+2.42%)
Mar 14, 2019 15.23 15.31 15.05 15.20 381,268 -0.02(-0.16%)
Mar 13, 2019 14.80 15.23 14.74 15.22 617,621 +0.50(+3.39%)
Mar 12, 2019 14.67 14.86 14.64 14.72 260,758 +0.08(+0.56%)
Mar 11, 2019 14.41 14.85 14.38 14.64 469,803 +0.28(+1.94%)
Mar 08, 2019 14.33 14.51 14.19 14.36 404,500 -0.04(-0.28%)
Mar 07, 2019 14.66 14.72 14.35 14.40 730,067 -0.31(-2.11%)
Mar 06, 2019 14.76 14.82 14.62 14.71 258,426 -0.08(-0.55%)
Mar 05, 2019 14.75 14.88 14.61 14.80 412,279 +0.03(+0.22%)
Mar 04, 2019 14.70 14.97 14.59 14.76 752,554 +0.16(+1.06%)
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.