The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.97 29.30 28.03 28.96 1,989,254 -0.72(-2.43%)
Jun 29, 2022 30.13 30.21 29.12 29.68 1,782,871 -0.46(-1.52%)
Jun 28, 2022 31.09 31.47 30.09 30.14 1,850,544 -0.75(-2.43%)
Jun 27, 2022 31.24 31.50 30.81 30.89 1,516,589 -0.31(-1.00%)
Jun 24, 2022 30.71 31.42 30.42 31.20 4,854,699 +1.11(+3.68%)
Jun 23, 2022 29.53 30.37 29.43 30.09 2,081,164 +0.57(+1.92%)
Jun 22, 2022 29.02 29.71 28.94 29.53 2,672,926 -0.21(-0.71%)
Jun 21, 2022 30.52 30.84 29.61 29.74 3,145,506 +0.14(+0.46%)
Jun 17, 2022 29.14 29.93 29.00 29.60 5,867,762 +0.66(+2.28%)
Jun 16, 2022 30.24 30.43 28.56 28.94 3,529,356 -2.53(-8.05%)
Jun 15, 2022 30.90 32.02 30.76 31.48 5,170,679 +1.12(+3.68%)
Jun 14, 2022 30.73 30.92 30.00 30.36 2,100,022 -0.20(-0.66%)
Jun 13, 2022 31.79 31.84 30.29 30.56 2,952,892 -2.33(-7.09%)
Jun 10, 2022 33.70 33.96 32.54 32.89 1,844,442 -1.66(-4.79%)
Jun 09, 2022 35.10 35.34 34.54 34.55 3,008,381 -0.74(-2.10%)
Jun 08, 2022 36.19 36.19 35.17 35.29 2,186,047 -0.84(-2.33%)
Jun 07, 2022 36.14 36.54 35.71 36.13 3,207,422 -0.33(-0.90%)
Jun 06, 2022 36.84 37.26 36.29 36.46 1,957,523 +0.12(+0.33%)
Jun 03, 2022 35.66 36.57 35.46 36.34 1,896,017 +0.07(+0.20%)
Jun 02, 2022 35.12 36.28 35.03 36.27 1,239,627 +1.08(+3.07%)
Jun 01, 2022 35.57 36.47 34.52 35.19 1,802,445 -0.05(-0.16%)
May 31, 2022 36.22 36.24 34.82 35.24 4,122,984 -0.98(-2.70%)
May 27, 2022 35.62 36.23 35.53 36.22 1,536,831 +0.93(+2.64%)
May 26, 2022 33.98 35.41 33.83 35.29 2,795,877 +1.89(+5.67%)
May 25, 2022 32.47 33.58 32.40 33.40 2,269,739 +0.62(+1.90%)
May 24, 2022 33.20 33.22 31.84 32.77 2,289,166 -0.78(-2.32%)
May 23, 2022 33.87 34.05 33.02 33.55 3,765,919 -0.05(-0.16%)
May 20, 2022 32.97 33.62 32.25 33.61 3,080,093 +1.38(+4.29%)
May 19, 2022 32.86 33.56 32.10 32.23 3,888,678 -0.93(-2.81%)
May 18, 2022 34.67 35.22 32.95 33.16 3,766,667 -1.98(-5.65%)
May 17, 2022 35.32 35.96 34.42 35.14 2,696,706 +0.79(+2.29%)
May 16, 2022 34.53 34.99 33.84 34.36 1,897,866 -0.10(-0.29%)
May 13, 2022 33.28 34.99 33.21 34.46 3,088,587 +1.94(+5.96%)
May 12, 2022 31.82 33.17 31.67 32.52 5,363,840 +0.11(+0.34%)
May 11, 2022 32.96 33.86 32.34 32.41 2,623,398 -0.94(-2.83%)
May 10, 2022 33.25 33.88 32.38 33.35 2,667,249 +0.86(+2.65%)
May 09, 2022 33.63 34.19 32.30 32.49 3,779,190 -1.69(-4.94%)
May 06, 2022 34.55 34.77 33.44 34.18 4,397,395 -0.63(-1.82%)
May 05, 2022 36.19 36.41 34.39 34.81 2,700,714 -1.95(-5.30%)
May 04, 2022 34.70 36.89 34.70 36.76 4,032,261 +1.75(+5.00%)
May 03, 2022 33.55 35.45 33.48 35.01 11,157,163 +1.41(+4.21%)
May 02, 2022 32.80 34.31 32.68 33.60 3,726,159 +0.69(+2.09%)
Apr 29, 2022 34.46 35.40 32.82 32.91 4,399,013 -1.99(-5.69%)
Apr 28, 2022 34.75 35.21 33.37 34.89 3,444,026 -0.08(-0.23%)
Apr 27, 2022 34.72 35.39 34.10 34.98 2,369,813 +0.32(+0.92%)
Apr 26, 2022 36.28 36.44 34.45 34.66 3,459,585 -2.20(-5.98%)
Apr 25, 2022 36.07 36.96 35.67 36.86 2,011,143 +0.74(+2.06%)
Apr 22, 2022 37.85 37.85 35.99 36.12 2,581,566 -1.48(-3.93%)
Apr 21, 2022 41.46 41.71 37.41 37.60 3,577,779 -3.12(-7.66%)
Apr 20, 2022 40.06 41.03 39.80 40.72 2,540,149 +0.86(+2.16%)
Apr 19, 2022 38.29 40.03 38.09 39.86 1,654,549 +1.70(+4.47%)
Apr 18, 2022 38.57 38.88 37.85 38.15 966,865 -0.59(-1.52%)
Apr 14, 2022 39.89 40.23 38.72 38.74 1,260,833 -1.22(-3.04%)
Apr 13, 2022 39.16 40.05 38.82 39.95 1,145,706 +1.25(+3.23%)
Apr 12, 2022 39.46 40.17 38.31 38.70 2,405,641 -0.35(-0.91%)
Apr 11, 2022 39.94 40.19 38.99 39.06 2,611,110 -1.08(-2.69%)
Apr 08, 2022 40.13 40.62 39.86 40.14 1,924,955 +0.14(+0.34%)
Apr 07, 2022 40.90 40.90 39.20 40.00 3,239,386 -0.76(-1.87%)
Apr 06, 2022 41.75 42.11 40.27 40.76 1,888,653 -1.71(-4.03%)
Apr 05, 2022 44.55 44.65 42.35 42.48 1,952,160 -2.19(-4.91%)
Apr 04, 2022 44.82 45.42 44.39 44.67 2,717,618 -0.15(-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.