The Carlyle Group (NQ: CG )

33.77 -0.34 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 34.15 34.44 33.68 33.77 1,387,254 -0.34(-1.00%)
Jun 24, 2022 33.57 34.35 33.26 34.11 4,440,688 +1.21(+3.68%)
Jun 23, 2022 32.28 33.20 32.17 32.90 1,903,682 +0.62(+1.92%)
Jun 22, 2022 31.73 32.48 31.64 32.28 2,444,978 -0.23(-0.71%)
Jun 21, 2022 33.37 33.72 32.37 32.51 2,877,256 +0.15(+0.46%)
Jun 17, 2022 31.86 32.72 31.70 32.36 5,367,356 +0.72(+2.28%)
Jun 16, 2022 33.06 33.27 31.22 31.64 3,228,371 -2.77(-8.05%)
Jun 15, 2022 33.78 35.00 33.63 34.41 4,729,721 +1.22(+3.68%)
Jun 14, 2022 33.59 33.80 32.80 33.19 1,920,931 -0.22(-0.66%)
Jun 13, 2022 34.75 34.81 33.11 33.41 2,701,068 -2.55(-7.09%)
Jun 10, 2022 36.84 37.13 35.57 35.96 1,687,147 -1.81(-4.79%)
Jun 09, 2022 38.37 38.63 37.76 37.77 2,751,825 -0.81(-2.10%)
Jun 08, 2022 39.56 39.56 38.45 38.58 1,999,620 -0.92(-2.33%)
Jun 07, 2022 39.51 39.95 39.04 39.50 2,933,892 -0.36(-0.90%)
Jun 06, 2022 40.28 40.73 39.67 39.86 1,790,585 +0.13(+0.33%)
Jun 03, 2022 38.98 39.98 38.77 39.73 1,734,324 +0.08(+0.20%)
Jun 02, 2022 38.39 39.66 38.30 39.65 1,133,911 +1.18(+3.07%)
Jun 01, 2022 38.89 39.87 37.74 38.47 1,648,732 -0.06(-0.16%)
May 31, 2022 39.60 39.62 38.07 38.53 3,771,374 -1.07(-2.70%)
May 27, 2022 38.94 39.61 38.84 39.60 1,405,770 +1.02(+2.64%)
May 26, 2022 37.15 38.71 36.98 38.58 2,557,443 +2.07(+5.67%)
May 25, 2022 35.50 36.71 35.42 36.51 2,076,175 +0.68(+1.90%)
May 24, 2022 36.30 36.32 34.81 35.83 2,093,945 -0.85(-2.32%)
May 23, 2022 37.03 37.23 36.10 36.68 3,444,760 -0.06(-0.16%)
May 20, 2022 36.04 36.75 35.26 36.74 2,817,421 +1.51(+4.29%)
May 19, 2022 35.92 36.69 35.09 35.23 3,557,050 -1.02(-2.81%)
May 18, 2022 37.90 38.50 36.02 36.25 3,445,444 -2.17(-5.65%)
May 17, 2022 38.61 39.31 37.63 38.42 2,466,730 +0.86(+2.29%)
May 16, 2022 37.75 38.25 37.00 37.56 1,736,015 -0.11(-0.29%)
May 13, 2022 36.38 38.25 36.31 37.67 2,825,191 +2.12(+5.96%)
May 12, 2022 34.79 36.26 34.62 35.55 4,906,409 +0.12(+0.34%)
May 11, 2022 36.03 37.02 35.35 35.43 2,399,674 -1.03(-2.83%)
May 10, 2022 36.35 37.04 35.40 36.46 2,439,785 +0.94(+2.65%)
May 09, 2022 36.77 37.38 35.31 35.52 3,456,899 -2.17(-5.76%)
May 06, 2022 38.10 38.34 36.88 37.69 3,987,698 -0.70(-1.82%)
May 05, 2022 39.91 40.16 37.92 38.39 2,449,094 -2.15(-5.30%)
May 04, 2022 38.26 40.68 38.26 40.54 3,656,583 +1.93(+5.00%)
May 03, 2022 37.00 39.09 36.92 38.61 10,117,671 +1.56(+4.21%)
May 02, 2022 36.17 37.83 36.04 37.05 3,379,000 +0.76(+2.09%)
Apr 29, 2022 38.00 39.04 36.19 36.29 3,989,165 -2.19(-5.69%)
Apr 28, 2022 38.32 38.83 36.80 38.48 3,123,153 -0.09(-0.23%)
Apr 27, 2022 38.29 39.03 37.60 38.57 2,149,022 +0.35(+0.92%)
Apr 26, 2022 40.01 40.18 37.99 38.22 3,137,262 -2.43(-5.98%)
Apr 25, 2022 39.78 40.76 39.33 40.65 1,823,769 +0.82(+2.06%)
Apr 22, 2022 41.74 41.74 39.69 39.83 2,341,047 -1.63(-3.93%)
Apr 21, 2022 45.72 46.00 41.25 41.46 3,244,444 -3.44(-7.66%)
Apr 20, 2022 44.18 45.24 43.88 44.90 2,303,488 +0.95(+2.16%)
Apr 19, 2022 42.22 44.14 42.00 43.95 1,500,398 +1.88(+4.47%)
Apr 18, 2022 42.53 42.88 41.74 42.07 876,784 -0.65(-1.52%)
Apr 14, 2022 43.99 44.36 42.70 42.72 1,143,364 -1.34(-3.04%)
Apr 13, 2022 43.18 44.16 42.81 44.06 1,038,963 +1.38(+3.23%)
Apr 12, 2022 43.51 44.30 42.25 42.68 2,181,512 -0.39(-0.91%)
Apr 11, 2022 44.04 44.32 43.00 43.07 2,367,838 -1.19(-2.69%)
Apr 08, 2022 44.25 44.79 43.95 44.26 1,745,611 +0.15(+0.34%)
Apr 07, 2022 45.10 45.10 43.23 44.11 2,937,579 -0.84(-1.87%)
Apr 06, 2022 46.04 46.44 44.41 44.95 1,712,691 -1.89(-4.04%)
Apr 05, 2022 49.13 49.24 46.70 46.84 1,770,281 -2.42(-4.91%)
Apr 04, 2022 49.42 50.09 48.95 49.26 2,464,423 -0.16(-0.32%)
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.