Skip to main content

The Carlyle Group (NQ: CG )

45.47 -1.04 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 45.62 46.37 45.26 45.47 3,426,275 -1.04(-2.24%)
Jul 16, 2024 44.24 46.56 43.94 46.51 3,257,344 +2.44(+5.54%)
Jul 15, 2024 43.65 44.30 43.60 44.07 1,805,366 +0.84(+1.94%)
Jul 12, 2024 42.60 43.43 42.60 43.23 1,998,317 +0.63(+1.48%)
Jul 11, 2024 42.35 43.03 42.30 42.60 1,803,879 +1.10(+2.65%)
Jul 10, 2024 40.32 41.55 40.27 41.50 1,925,985 +1.20(+2.98%)
Jul 09, 2024 40.39 40.84 40.16 40.30 1,212,639 -0.19(-0.47%)
Jul 08, 2024 40.45 40.92 40.32 40.49 1,934,189 +0.20(+0.50%)
Jul 05, 2024 40.49 40.54 39.90 40.29 1,306,635 -0.30(-0.74%)
Jul 03, 2024 40.12 40.81 40.03 40.59 567,599 +0.58(+1.45%)
Jul 02, 2024 39.59 40.14 39.46 40.01 973,646 +0.43(+1.09%)
Jul 01, 2024 40.33 40.56 39.52 39.58 1,499,545 -0.57(-1.42%)
Jun 28, 2024 40.20 40.68 39.93 40.15 2,411,176 +0.26(+0.65%)
Jun 27, 2024 39.49 40.08 39.47 39.89 1,282,807 +0.29(+0.73%)
Jun 26, 2024 39.50 39.95 39.12 39.60 2,203,908 -0.22(-0.55%)
Jun 25, 2024 40.34 40.43 39.77 39.82 1,676,180 -0.65(-1.61%)
Jun 24, 2024 40.10 40.70 39.93 40.47 1,640,658 +0.37(+0.92%)
Jun 21, 2024 41.13 41.13 39.31 40.10 4,703,001 -0.90(-2.20%)
Jun 20, 2024 39.55 41.02 39.47 41.00 3,982,600 +1.44(+3.64%)
Jun 18, 2024 39.36 39.89 39.36 39.56 3,865,550 +0.29(+0.74%)
Jun 17, 2024 39.01 39.31 38.44 39.27 2,140,805 +0.22(+0.56%)
Jun 14, 2024 39.31 39.56 38.90 39.05 2,780,627 -0.61(-1.54%)
Jun 13, 2024 40.14 40.29 39.44 39.66 1,725,073 -0.71(-1.76%)
Jun 12, 2024 41.20 41.53 40.06 40.37 3,314,034 +0.45(+1.13%)
Jun 11, 2024 40.48 40.66 39.43 39.92 2,272,086 -0.78(-1.92%)
Jun 10, 2024 40.35 40.95 40.09 40.70 3,088,137 +0.02(+0.05%)
Jun 07, 2024 40.78 41.08 40.54 40.68 2,844,096 -0.65(-1.57%)
Jun 06, 2024 42.69 42.88 41.30 41.33 1,842,173 -1.53(-3.57%)
Jun 05, 2024 42.50 42.91 41.83 42.86 1,350,909 +0.68(+1.61%)
Jun 04, 2024 42.97 43.30 42.01 42.18 2,001,499 -1.23(-2.83%)
Jun 03, 2024 43.50 43.55 42.47 43.41 2,014,686 +0.45(+1.05%)
May 31, 2024 42.80 43.45 42.28 42.96 3,445,648 +0.35(+0.82%)
May 30, 2024 41.95 42.70 41.94 42.61 1,449,896 +0.88(+2.11%)
May 29, 2024 42.20 42.27 41.52 41.73 2,162,183 -1.36(-3.16%)
May 28, 2024 44.54 44.77 42.98 43.09 1,839,269 -1.46(-3.28%)
May 24, 2024 44.37 44.98 44.18 44.55 1,066,656 +0.59(+1.34%)
May 23, 2024 44.09 44.44 43.52 43.96 1,734,710 +0.25(+0.57%)
May 22, 2024 44.44 45.09 43.68 43.71 3,492,115 -0.68(-1.53%)
May 21, 2024 43.20 44.49 43.20 44.39 1,476,181 +1.02(+2.35%)
May 20, 2024 42.94 43.78 42.76 43.37 1,383,432 +0.32(+0.74%)
May 17, 2024 43.27 43.51 42.65 43.05 1,635,096 -0.35(-0.81%)
May 16, 2024 44.06 44.06 43.32 43.40 2,581,351 -0.66(-1.50%)
May 15, 2024 42.91 44.10 42.80 44.06 2,935,646 +1.76(+4.16%)
May 14, 2024 41.78 42.44 41.78 42.30 1,931,356 +0.58(+1.39%)
May 13, 2024 42.66 42.79 41.65 41.72 891,306 -0.43(-1.02%)
May 10, 2024 42.33 42.56 41.99 42.15 1,241,652 +0.13(+0.31%)
May 09, 2024 41.11 42.08 41.11 42.02 1,199,853 +0.88(+2.15%)
May 08, 2024 41.25 41.48 41.02 41.14 1,454,430 -0.50(-1.19%)
May 07, 2024 41.67 42.23 41.59 41.63 2,680,957 -0.01(-0.02%)
May 06, 2024 41.21 41.92 40.97 41.64 1,796,716 +0.92(+2.26%)
May 03, 2024 40.76 41.83 40.37 40.72 2,790,748 +0.48(+1.18%)
May 02, 2024 40.73 40.75 39.56 40.25 3,125,029 -0.39(-0.95%)
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.