The Carlyle Group (NQ: CG )

34.35 +0.12 (+0.35%)
Streaming Delayed Price Updated: 1:27 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 35.13 35.17 33.90 34.23 2,990,754 -1.55(-4.33%)
Aug 16, 2022 35.50 35.89 35.05 35.78 3,563,506 +0.16(+0.45%)
Aug 15, 2022 34.43 35.78 34.43 35.62 3,323,684 +0.42(+1.19%)
Aug 12, 2022 34.79 35.20 34.20 35.20 4,071,371 +0.85(+2.47%)
Aug 11, 2022 35.63 35.83 34.34 34.35 3,652,365 -1.00(-2.83%)
Aug 10, 2022 34.71 35.84 34.67 35.35 3,572,621 +1.23(+3.60%)
Aug 09, 2022 34.95 35.08 33.45 34.12 5,920,291 -1.17(-3.32%)
Aug 08, 2022 36.53 36.66 35.19 35.29 5,741,981 -2.67(-7.03%)
Aug 05, 2022 37.80 38.48 37.73 37.96 1,031,388 -0.42(-1.09%)
Aug 04, 2022 38.81 38.89 38.06 38.38 2,712,793 -0.38(-0.98%)
Aug 03, 2022 37.99 38.93 37.70 38.76 2,264,485 +1.03(+2.73%)
Aug 02, 2022 37.99 38.29 37.21 37.73 2,893,648 -0.76(-1.97%)
Aug 01, 2022 38.46 39.09 38.37 38.49 3,807,714 -0.42(-1.08%)
Jul 29, 2022 37.90 39.38 37.88 38.91 2,863,713 +1.39(+3.70%)
Jul 28, 2022 35.28 37.67 35.17 37.52 2,598,278 +1.97(+5.54%)
Jul 27, 2022 35.01 35.67 34.73 35.55 2,275,798 +0.66(+1.89%)
Jul 26, 2022 35.12 35.30 34.45 34.89 3,626,737 -0.24(-0.68%)
Jul 25, 2022 35.20 35.21 34.55 35.13 1,655,613 +0.13(+0.37%)
Jul 22, 2022 35.10 35.78 34.53 35.00 2,561,415 -0.07(-0.20%)
Jul 21, 2022 34.08 35.12 33.31 35.07 3,415,274 +0.58(+1.68%)
Jul 20, 2022 33.88 34.64 33.38 34.49 1,667,996 +0.63(+1.86%)
Jul 19, 2022 32.78 33.98 32.78 33.86 1,489,594 +1.67(+5.19%)
Jul 18, 2022 32.35 32.88 32.06 32.19 1,550,865 +0.17(+0.53%)
Jul 15, 2022 31.04 32.20 30.79 32.02 2,478,341 +1.49(+4.88%)
Jul 14, 2022 30.64 30.64 30.01 30.53 1,355,991 -0.70(-2.24%)
Jul 13, 2022 31.00 31.37 30.41 31.23 1,195,882 -0.37(-1.17%)
Jul 12, 2022 31.79 32.35 31.43 31.60 1,857,500 +0.00(+0.00%)
Jul 11, 2022 31.80 31.82 31.22 31.60 1,584,995 -0.39(-1.22%)
Jul 08, 2022 32.31 32.67 31.71 31.99 1,940,473 -0.69(-2.11%)
Jul 07, 2022 32.26 32.83 32.19 32.68 1,567,232 +0.99(+3.12%)
Jul 06, 2022 32.41 32.93 31.42 31.69 2,223,172 -0.81(-2.49%)
Jul 05, 2022 31.40 32.59 30.79 32.50 1,602,290 +0.41(+1.28%)
Jul 01, 2022 31.62 32.35 31.18 32.09 1,458,081 +0.43(+1.36%)
Jun 30, 2022 31.67 32.03 30.64 31.66 1,819,610 -0.79(-2.43%)
Jun 29, 2022 32.94 33.03 31.83 32.45 1,630,827 -0.50(-1.52%)
Jun 28, 2022 33.99 34.40 32.90 32.95 1,692,729 -0.82(-2.43%)
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%)
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.