Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Carlyle Group (NQ: CG )

43.83 +1.53 (+3.62%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.96 31.09 29.96 30.69 3,094,777 -0.20(-0.64%)
Feb 25, 2021 31.78 32.01 30.81 30.89 1,266,375 -1.00(-3.15%)
Feb 24, 2021 32.28 32.62 31.57 31.89 1,871,943 -0.57(-1.77%)
Feb 23, 2021 32.47 32.62 31.54 32.46 2,879,927 +0.06(+0.19%)
Feb 22, 2021 32.59 32.66 32.25 32.40 2,210,474 -0.30(-0.93%)
Feb 19, 2021 32.80 33.00 32.53 32.71 2,090,601 +0.38(+1.16%)
Feb 18, 2021 32.71 32.73 32.09 32.33 2,150,541 -0.42(-1.29%)
Feb 17, 2021 32.95 33.28 32.49 32.75 2,210,043 -0.55(-1.64%)
Feb 16, 2021 33.47 33.58 33.11 33.30 1,644,791 +0.00(+0.00%)
Feb 12, 2021 33.46 33.46 33.06 33.30 1,589,852 +0.20(+0.60%)
Feb 11, 2021 33.58 33.61 32.52 33.10 1,958,857 -0.20(-0.59%)
Feb 10, 2021 33.56 33.65 32.90 33.30 2,369,658 +0.10(+0.29%)
Feb 09, 2021 32.68 33.47 32.60 33.20 2,296,024 +0.61(+1.88%)
Feb 08, 2021 32.91 33.00 32.23 32.58 1,666,831 +0.01(+0.03%)
Feb 05, 2021 33.14 33.14 32.22 32.58 1,600,611 +0.45(+1.39%)
Feb 04, 2021 30.08 32.17 30.05 32.13 3,165,620 +2.13(+7.09%)
Feb 03, 2021 29.78 30.03 29.34 30.00 2,048,472 +0.20(+0.69%)
Feb 02, 2021 29.18 30.03 29.18 29.80 1,618,988 +0.69(+2.35%)
Feb 01, 2021 28.97 29.42 28.86 29.11 1,737,013 +0.39(+1.36%)
Jan 29, 2021 29.13 29.19 28.25 28.72 1,174,111 -0.50(-1.71%)
Jan 28, 2021 28.35 29.39 28.10 29.22 1,289,826 +1.19(+4.26%)
Jan 27, 2021 28.36 28.58 27.75 28.03 3,206,483 -0.82(-2.84%)
Jan 26, 2021 30.16 30.26 28.76 28.85 1,834,718 -0.53(-1.82%)
Jan 25, 2021 29.73 29.91 29.17 29.38 1,146,935 -0.35(-1.17%)
Jan 22, 2021 30.11 30.29 29.55 29.73 1,065,576 -0.62(-2.05%)
Jan 21, 2021 30.96 30.96 30.26 30.35 1,476,704 -0.37(-1.20%)
Jan 20, 2021 30.31 30.93 30.31 30.72 1,547,391 +0.21(+0.69%)
Jan 19, 2021 30.28 30.88 30.28 30.51 1,178,130 +0.52(+1.72%)
Jan 15, 2021 29.64 30.08 29.24 29.99 1,765,549 -0.05(-0.18%)
Jan 14, 2021 29.74 30.31 29.42 30.05 1,554,883 +0.53(+1.81%)
Jan 13, 2021 29.98 29.99 29.23 29.51 1,874,820 -0.22(-0.75%)
Jan 12, 2021 29.29 30.16 29.25 29.74 2,803,383 +0.71(+2.45%)
Jan 11, 2021 28.28 29.22 28.07 29.02 671,278 +0.40(+1.40%)
Jan 08, 2021 28.21 28.69 28.05 28.62 2,315,865 +0.61(+2.19%)
Jan 07, 2021 27.79 28.31 27.68 28.01 771,689 +0.39(+1.42%)
Jan 06, 2021 27.96 28.29 27.28 27.62 1,951,465 -0.36(-1.30%)
Jan 05, 2021 27.59 28.03 27.49 27.98 928,047 +0.29(+1.06%)
Jan 04, 2021 28.13 28.13 27.07 27.69 1,628,258 -0.29(-1.05%)
Dec 31, 2020 27.98 27.98 27.98 468,141 +0.02(+0.06%)
Dec 30, 2020 27.96 28.51 27.87 27.96 468,141 +0.14(+0.51%)
Dec 29, 2020 28.15 28.22 27.81 27.82 703,013 -0.16(-0.57%)
Dec 28, 2020 28.12 28.23 27.89 27.98 780,737 +0.07(+0.26%)
Dec 24, 2020 27.91 28.13 27.59 27.91 394,479 -0.02(-0.06%)
Dec 23, 2020 27.80 28.26 27.65 27.93 734,147 +0.36(+1.29%)
Dec 22, 2020 27.49 27.88 27.13 27.57 1,530,275 +0.12(+0.45%)
Dec 21, 2020 27.08 27.58 26.80 27.45 2,494,757 -0.01(-0.03%)
Dec 18, 2020 27.67 27.67 27.19 27.46 1,975,428 -0.27(-0.96%)
Dec 17, 2020 27.53 27.81 27.39 27.72 1,528,373 +0.22(+0.81%)
Dec 16, 2020 27.12 27.68 26.94 27.50 1,622,788 +0.54(+2.01%)
Dec 15, 2020 26.41 26.99 26.40 26.96 973,880 +0.79(+3.03%)
Dec 14, 2020 26.50 26.62 26.06 26.17 1,288,465 -0.21(-0.81%)
Dec 11, 2020 26.19 26.68 26.15 26.38 702,219 -0.07(-0.27%)
Dec 10, 2020 26.70 26.70 25.86 26.45 2,321,001 -0.25(-0.93%)
Dec 09, 2020 26.70 26.86 26.42 26.70 2,209,618 +0.20(+0.74%)
Dec 08, 2020 26.08 26.55 26.08 26.51 1,503,796 +0.39(+1.50%)
Dec 07, 2020 26.01 26.48 26.01 26.11 1,348,000 +0.24(+0.93%)
Dec 04, 2020 25.79 25.94 25.64 25.87 1,214,671 +0.23(+0.90%)
Dec 03, 2020 25.74 26.04 25.54 25.64 864,028 -0.04(-0.17%)
Dec 02, 2020 25.57 25.90 25.41 25.69 1,496,750 +0.17(+0.66%)
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.