Skip to main content

The Carlyle Group (NQ: CG )

44.51 +2.19 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.06 16.13 15.64 15.91 823,448 -0.23(-1.45%)
Nov 26, 2014 16.28 16.14 16.14 16.14 602,255 -0.10(-0.62%)
Nov 25, 2014 16.31 16.48 16.12 16.24 667,729 -0.13(-0.78%)
Nov 24, 2014 16.67 16.76 16.30 16.37 1,113,403 -0.19(-1.14%)
Nov 21, 2014 16.39 16.62 16.27 16.56 1,399,507 +0.33(+2.06%)
Nov 20, 2014 16.37 16.48 16.20 16.23 784,700 -0.17(-1.05%)
Nov 19, 2014 16.44 16.56 16.28 16.40 987,318 +0.03(+0.17%)
Nov 18, 2014 16.59 16.75 16.36 16.37 978,830 -0.22(-1.34%)
Nov 17, 2014 16.45 16.61 16.34 16.59 970,013 +0.14(+0.88%)
Nov 14, 2014 16.58 16.69 16.34 16.45 798,345 -0.05(-0.30%)
Nov 13, 2014 16.29 16.64 16.23 16.50 947,388 +0.17(+1.02%)
Nov 12, 2014 16.39 16.67 16.07 16.33 999,585 +0.16(+0.96%)
Nov 11, 2014 16.15 16.28 15.86 16.18 580,034 +0.03(+0.17%)
Nov 10, 2014 16.20 16.39 15.77 16.15 1,771,331 +0.07(+0.41%)
Nov 07, 2014 16.61 16.62 15.84 16.08 1,223,995 +0.38(+2.41%)
Nov 06, 2014 15.85 16.07 15.56 15.71 563,467 -0.09(-0.60%)
Nov 05, 2014 16.13 16.13 15.65 15.80 636,426 +0.00(+0.00%)
Nov 04, 2014 15.53 15.96 15.53 15.80 889,891 +0.27(+1.71%)
Nov 03, 2014 15.17 15.95 15.17 15.53 980,452 +0.19(+1.26%)
Oct 31, 2014 15.53 15.61 15.18 15.34 1,086,513 +0.11(+0.73%)
Oct 30, 2014 15.50 15.56 15.03 15.23 1,199,686 -0.61(-3.84%)
Oct 29, 2014 16.18 16.47 15.61 15.84 1,540,616 -0.65(-3.92%)
Oct 28, 2014 16.56 16.93 16.30 16.49 719,421 +0.01(+0.07%)
Oct 27, 2014 16.59 16.82 16.32 16.47 402,155 -0.35(-2.07%)
Oct 24, 2014 16.44 16.94 16.44 16.82 419,570 +0.40(+2.42%)
Oct 23, 2014 16.42 16.70 16.28 16.42 425,429 +0.19(+1.19%)
Oct 22, 2014 16.74 16.74 16.16 16.23 582,746 -0.32(-1.90%)
Oct 21, 2014 16.19 16.56 16.03 16.55 456,645 +0.52(+3.28%)
Oct 20, 2014 15.63 16.04 15.58 16.02 504,041 +0.39(+2.47%)
Oct 17, 2014 15.52 15.81 15.45 15.63 293,944 +0.34(+2.20%)
Oct 16, 2014 14.88 15.38 14.68 15.30 714,193 +0.03(+0.18%)
Oct 15, 2014 14.69 15.30 14.56 15.27 1,394,869 -0.01(-0.07%)
Oct 14, 2014 15.21 15.53 14.87 15.28 892,421 +0.22(+1.47%)
Oct 13, 2014 15.47 15.65 15.02 15.06 829,513 -0.48(-3.06%)
Oct 10, 2014 15.72 15.99 15.47 15.53 754,742 -0.22(-1.37%)
Oct 09, 2014 16.15 16.20 15.71 15.75 582,929 -0.54(-3.29%)
Oct 08, 2014 16.23 16.33 15.75 16.29 544,727 +0.06(+0.34%)
Oct 07, 2014 16.82 16.96 16.19 16.23 578,807 -0.43(-2.55%)
Oct 06, 2014 16.55 16.78 16.45 16.66 349,279 +0.20(+1.24%)
Oct 03, 2014 16.29 16.64 16.17 16.45 520,995 +0.27(+1.67%)
Oct 02, 2014 16.08 16.25 15.52 16.18 1,076,248 -0.03(-0.17%)
Oct 01, 2014 16.80 16.88 15.98 16.21 1,099,221 -0.62(-3.71%)
Sep 30, 2014 16.79 16.91 16.74 16.83 343,121 +0.01(+0.07%)
Sep 29, 2014 17.09 17.09 16.71 16.82 536,642 -0.28(-1.62%)
Sep 26, 2014 16.65 17.30 16.47 17.10 1,071,968 +0.43(+2.59%)
Sep 25, 2014 16.40 16.70 16.19 16.67 1,926,240 +0.17(+1.00%)
Sep 24, 2014 16.54 16.77 16.07 16.50 1,320,643 -0.05(-0.30%)
Sep 23, 2014 16.90 17.08 16.43 16.55 1,341,226 -0.36(-2.16%)
Sep 22, 2014 17.00 17.21 16.88 16.92 641,013 -0.27(-1.54%)
Sep 19, 2014 17.02 17.27 16.82 17.18 889,633 +0.16(+0.94%)
Sep 18, 2014 17.10 17.28 16.89 17.02 1,444,184 -0.21(-1.22%)
Sep 17, 2014 17.03 17.24 16.98 17.23 471,011 +0.19(+1.10%)
Sep 16, 2014 16.93 17.31 16.88 17.04 340,014 +0.08(+0.49%)
Sep 15, 2014 17.30 17.30 16.86 16.96 454,549 -0.32(-1.85%)
Sep 12, 2014 17.55 17.66 17.23 17.28 797,968 -0.36(-2.07%)
Sep 11, 2014 17.31 17.65 17.31 17.65 539,703 +0.33(+1.92%)
Sep 10, 2014 17.71 17.94 17.23 17.31 596,202 -0.08(-0.48%)
Sep 09, 2014 17.50 17.66 17.25 17.40 548,778 -0.17(-0.98%)
Sep 08, 2014 17.89 18.10 17.21 17.57 1,161,523 -0.46(-2.54%)
Sep 05, 2014 18.20 18.21 17.92 18.03 329,478 -0.12(-0.67%)
Sep 04, 2014 18.33 18.39 17.99 18.15 300,857 -0.09(-0.52%)
Sep 03, 2014 18.26 18.35 18.03 18.24 398,071 +0.09(+0.52%)
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.