The Carlyle Group (NQ: CG )

46.27 USD +0.74 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 45.63 46.49 45.58 46.27 1,381,596 +0.74(+1.63%)
Jun 22, 2021 45.18 45.71 44.98 45.53 1,100,371 +0.38(+0.84%)
Jun 21, 2021 44.56 45.26 44.48 45.15 1,178,913 +1.01(+2.29%)
Jun 18, 2021 44.15 44.47 44.05 44.14 1,287,816 -0.66(-1.47%)
Jun 17, 2021 45.27 45.64 43.92 44.80 1,688,885 -0.26(-0.58%)
Jun 16, 2021 44.47 45.27 44.36 45.06 2,233,135 +0.76(+1.72%)
Jun 15, 2021 43.73 44.63 43.68 44.30 1,776,659 +0.77(+1.77%)
Jun 14, 2021 44.18 44.32 43.43 43.53 963,576 -0.65(-1.47%)
Jun 11, 2021 44.25 44.31 44.00 44.18 1,009,072 +0.17(+0.39%)
Jun 10, 2021 44.10 44.24 43.63 44.01 839,517 +0.27(+0.62%)
Jun 09, 2021 44.44 44.45 43.68 43.74 789,004 -0.61(-1.38%)
Jun 08, 2021 43.53 44.49 43.40 44.35 1,700,550 +0.86(+1.98%)
Jun 07, 2021 43.86 44.18 43.42 43.49 1,585,845 +0.17(+0.39%)
Jun 04, 2021 43.13 43.33 42.69 43.32 909,683 +0.27(+0.63%)
Jun 03, 2021 44.11 44.11 42.46 43.05 1,030,440 -0.10(-0.23%)
Jun 02, 2021 43.08 43.26 42.63 43.15 1,537,745 +0.07(+0.16%)
Jun 01, 2021 44.00 44.03 42.74 43.08 1,712,338 -0.56(-1.28%)
May 28, 2021 43.83 43.83 43.12 43.64 899,255 +0.51(+1.18%)
May 27, 2021 43.36 43.54 42.91 43.13 1,966,618 +0.01(+0.02%)
May 26, 2021 42.73 43.30 42.27 43.12 1,420,407 +0.42(+0.98%)
May 25, 2021 42.92 43.55 42.60 42.70 1,183,153 -0.06(-0.14%)
May 24, 2021 42.74 42.90 42.38 42.76 1,001,966 +0.32(+0.77%)
May 21, 2021 42.42 42.83 42.32 42.44 1,378,649 +0.18(+0.41%)
May 20, 2021 42.06 42.71 42.01 42.26 1,776,290 +0.22(+0.52%)
May 19, 2021 41.79 42.12 41.40 42.04 1,687,063 -0.58(-1.36%)
May 18, 2021 43.08 43.48 42.59 42.62 890,362 -0.50(-1.16%)
May 17, 2021 43.45 43.59 42.82 43.12 795,237 -0.39(-0.90%)
May 14, 2021 42.70 43.63 42.48 43.51 1,402,994 +1.06(+2.50%)
May 13, 2021 41.85 42.66 41.65 42.45 1,902,955 +0.85(+2.04%)
May 12, 2021 43.52 43.58 41.29 41.60 2,318,590 -1.76(-4.06%)
May 11, 2021 43.80 43.97 42.60 43.36 1,455,382 -1.15(-2.58%)
May 10, 2021 44.76 45.06 44.45 44.51 1,298,709 -0.47(-1.04%)
May 07, 2021 44.50 45.23 43.90 44.98 2,094,058 +0.17(+0.38%)
May 06, 2021 44.35 44.85 43.93 44.81 970,333 +0.67(+1.52%)
May 05, 2021 43.51 44.31 43.30 44.14 1,153,516 +1.04(+2.41%)
May 04, 2021 43.39 43.45 42.15 43.10 1,045,579 -0.28(-0.65%)
May 03, 2021 43.03 43.66 42.85 43.38 1,226,702 +0.72(+1.69%)
Apr 30, 2021 42.02 42.78 42.02 42.66 1,227,200 +0.28(+0.67%)
Apr 29, 2021 42.58 42.94 41.68 42.38 1,799,075 -0.15(-0.34%)
Apr 28, 2021 42.02 42.64 41.96 42.52 1,653,181 +0.49(+1.15%)
Apr 27, 2021 41.67 42.19 41.59 42.03 822,806 +0.45(+1.09%)
Apr 26, 2021 41.76 41.83 41.35 41.58 1,294,740 +0.05(+0.12%)
Apr 23, 2021 40.29 41.55 40.27 41.53 1,114,500 +1.30(+3.23%)
Apr 22, 2021 39.92 41.03 39.73 40.23 1,524,759 +0.52(+1.31%)
Apr 21, 2021 39.18 39.83 39.18 39.71 1,131,530 +0.43(+1.09%)
Apr 20, 2021 39.84 39.95 38.98 39.28 713,045 -0.55(-1.38%)
Apr 19, 2021 39.75 39.99 39.55 39.83 1,044,938 +0.13(+0.33%)
Apr 16, 2021 39.25 39.81 39.08 39.70 825,700 +0.67(+1.72%)
Apr 15, 2021 38.84 39.16 38.76 39.03 697,126 +0.04(+0.10%)
Apr 14, 2021 38.28 39.56 38.28 38.99 1,276,968 +0.57(+1.48%)
Apr 13, 2021 38.14 38.48 37.69 38.42 1,049,645 +0.42(+1.11%)
Apr 12, 2021 37.97 38.04 37.74 38.00 1,095,912 -0.01(-0.03%)
Apr 09, 2021 38.59 38.59 37.78 38.01 793,000 +0.06(+0.16%)
Apr 08, 2021 38.30 38.45 37.83 37.95 840,368 -0.05(-0.13%)
Apr 07, 2021 37.40 38.02 37.31 38.00 1,018,612 +0.70(+1.88%)
Apr 06, 2021 37.62 37.62 37.22 37.30 1,408,792 -0.22(-0.59%)
Apr 05, 2021 37.68 38.11 37.45 37.52 1,076,814 +0.13(+0.35%)
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.