Skip to main content

The Carlyle Group (NQ: CG )

43.68 -0.95 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 45.43 45.50 44.62 44.63 1,295,797 -0.43(-0.95%)
Apr 16, 2024 45.00 45.43 44.38 45.06 1,958,189 -0.21(-0.46%)
Apr 15, 2024 46.49 46.93 45.06 45.27 1,482,947 -0.52(-1.14%)
Apr 12, 2024 46.91 47.33 45.56 45.79 2,862,546 -1.44(-3.05%)
Apr 11, 2024 47.11 47.50 46.77 47.23 1,122,501 +0.29(+0.62%)
Apr 10, 2024 46.56 47.37 46.35 46.94 2,096,813 -0.91(-1.90%)
Apr 09, 2024 47.78 47.89 46.91 47.85 1,127,273 +0.38(+0.80%)
Apr 08, 2024 47.67 47.68 47.17 47.47 2,456,396 +0.32(+0.68%)
Apr 05, 2024 46.97 47.41 46.62 47.15 2,603,392 +0.18(+0.38%)
Apr 04, 2024 46.91 48.04 46.55 46.97 2,747,236 +0.10(+0.21%)
Apr 03, 2024 46.34 46.91 46.11 46.87 2,568,262 +0.51(+1.10%)
Apr 02, 2024 46.06 46.39 45.82 46.36 1,476,454 -0.04(-0.09%)
Apr 01, 2024 46.81 47.01 46.03 46.40 1,742,161 -0.51(-1.09%)
Mar 28, 2024 46.68 47.01 47.01 46.91 1,587,689 +0.13(+0.28%)
Mar 27, 2024 46.62 47.24 46.26 46.78 1,755,889 +0.34(+0.73%)
Mar 26, 2024 46.57 46.74 46.26 46.44 1,651,162 -0.02(-0.04%)
Mar 25, 2024 46.41 46.96 46.24 46.46 2,195,567 +0.04(+0.09%)
Mar 22, 2024 47.06 47.26 46.41 46.42 1,490,865 -0.97(-2.05%)
Mar 21, 2024 46.82 47.48 46.70 47.39 2,347,934 +1.01(+2.18%)
Mar 20, 2024 45.22 46.59 45.20 46.38 1,616,859 +1.18(+2.61%)
Mar 19, 2024 44.70 45.29 44.50 45.20 2,157,097 +0.19(+0.42%)
Mar 18, 2024 44.69 45.18 44.25 45.01 2,840,727 +0.43(+0.96%)
Mar 15, 2024 44.70 45.51 44.48 44.58 4,316,878 -0.57(-1.26%)
Mar 14, 2024 46.25 46.59 44.72 45.15 2,701,691 -1.22(-2.63%)
Mar 13, 2024 46.91 47.47 46.29 46.37 2,834,722 -0.65(-1.38%)
Mar 12, 2024 46.90 47.22 46.49 47.02 1,454,731 +0.19(+0.41%)
Mar 11, 2024 47.14 47.32 46.66 46.83 1,987,769 -0.52(-1.10%)
Mar 08, 2024 47.85 48.52 47.30 47.35 2,165,911 -0.27(-0.57%)
Mar 07, 2024 47.00 47.88 46.92 47.62 2,840,861 +0.95(+2.04%)
Mar 06, 2024 46.58 46.82 45.98 46.67 2,791,460 +0.59(+1.28%)
Mar 05, 2024 45.47 46.51 45.40 46.08 2,567,840 +0.11(+0.24%)
Mar 04, 2024 45.71 46.35 45.64 45.97 3,065,363 +0.36(+0.79%)
Mar 01, 2024 46.00 46.17 45.18 45.61 2,050,507 -0.24(-0.52%)
Feb 29, 2024 45.32 46.51 45.30 45.85 3,269,504 +0.82(+1.82%)
Feb 28, 2024 44.49 45.21 44.43 45.03 2,151,567 +0.21(+0.47%)
Feb 27, 2024 44.21 44.89 43.92 44.82 2,119,246 +0.91(+2.07%)
Feb 26, 2024 44.68 44.75 43.90 43.91 2,517,762 -0.73(-1.64%)
Feb 23, 2024 45.09 45.29 44.62 44.64 1,864,387 -0.35(-0.78%)
Feb 22, 2024 44.63 45.39 44.56 44.99 1,973,168 +0.74(+1.67%)
Feb 21, 2024 43.63 44.63 43.41 44.25 3,149,204 +0.34(+0.77%)
Feb 20, 2024 43.85 44.19 43.41 43.91 3,236,895 -0.32(-0.72%)
Feb 16, 2024 44.27 44.75 44.07 44.23 3,422,503 -0.29(-0.65%)
Feb 15, 2024 44.13 44.54 43.40 44.52 2,494,207 +0.83(+1.91%)
Feb 14, 2024 43.59 43.86 43.10 43.68 3,101,132 +0.63(+1.48%)
Feb 13, 2024 43.82 43.91 42.71 43.05 3,207,356 -1.90(-4.24%)
Feb 12, 2024 44.28 45.30 43.95 44.95 2,867,665 +0.53(+1.18%)
Feb 09, 2024 45.64 45.64 44.25 44.43 1,944,690 -0.82(-1.82%)
Feb 08, 2024 44.05 45.63 43.87 45.25 4,331,051 +1.36(+3.10%)
Feb 07, 2024 42.67 44.48 42.56 43.89 6,664,616 +3.49(+8.64%)
Feb 06, 2024 40.15 40.76 39.99 40.40 2,216,183 +0.41(+1.02%)
Feb 05, 2024 40.20 40.22 39.44 39.99 2,112,791 -0.63(-1.56%)
Feb 02, 2024 39.86 40.83 39.77 40.63 1,751,457 +0.37(+0.91%)
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.