The Carlyle Group (NQ: CG )

51.13 USD -0.06 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 50.19 51.25 49.65 51.13 2,930,356 -0.06(-0.12%)
Jan 14, 2022 51.19 0 -0.68(-1.31%)
Jan 13, 2022 53.89 54.13 51.79 51.87 3,121,211 -0.88(-1.67%)
Jan 12, 2022 52.48 53.44 52.09 52.75 2,752,786 +0.57(+1.09%)
Jan 11, 2022 50.76 52.38 50.20 52.18 2,112,186 +2.04(+4.07%)
Jan 10, 2022 50.19 50.66 48.74 50.14 1,880,817 -0.88(-1.72%)
Jan 07, 2022 51.46 51.93 50.85 51.02 987,259 -0.44(-0.86%)
Jan 06, 2022 52.39 52.39 50.55 51.46 2,498,514 +0.06(+0.12%)
Jan 05, 2022 55.73 55.89 51.28 51.40 2,406,949 -4.17(-7.50%)
Jan 04, 2022 54.75 56.00 54.49 55.57 2,613,234 +1.36(+2.51%)
Jan 03, 2022 55.04 55.90 54.04 54.21 1,062,038 -0.69(-1.26%)
Dec 31, 2021 54.35 55.03 54.20 54.90 671,575 +0.57(+1.05%)
Dec 30, 2021 54.34 55.18 54.29 54.33 441,362 -0.04(-0.07%)
Dec 29, 2021 55.33 55.57 54.35 54.37 683,938 -1.10(-1.98%)
Dec 28, 2021 56.47 56.64 55.13 55.47 987,495 -0.68(-1.21%)
Dec 27, 2021 55.81 56.19 55.65 56.15 528,536 +0.66(+1.19%)
Dec 23, 2021 54.89 56.08 54.58 55.49 1,967,537 +0.93(+1.70%)
Dec 22, 2021 52.00 54.75 51.88 54.56 2,010,016 +2.56(+4.92%)
Dec 21, 2021 51.46 52.11 51.37 52.00 1,137,732 +1.40(+2.77%)
Dec 20, 2021 50.89 50.89 49.30 50.60 2,244,098 -1.40(-2.69%)
Dec 17, 2021 51.11 52.24 50.35 52.00 2,556,379 +0.41(+0.79%)
Dec 16, 2021 54.02 54.46 51.23 51.59 1,965,326 -1.44(-2.72%)
Dec 15, 2021 52.34 53.38 51.04 53.03 1,777,091 +0.52(+0.99%)
Dec 14, 2021 52.31 53.31 51.92 52.51 1,192,015 -0.47(-0.89%)
Dec 13, 2021 54.12 54.49 52.96 52.98 1,643,836 -1.14(-2.11%)
Dec 10, 2021 54.47 54.85 53.73 54.12 909,456 +0.19(+0.35%)
Dec 09, 2021 54.41 55.10 53.71 53.93 2,151,059 -0.76(-1.39%)
Dec 08, 2021 54.50 55.20 54.29 54.69 2,687,587 +0.06(+0.11%)
Dec 07, 2021 54.53 55.64 54.26 54.63 1,732,207 +0.82(+1.52%)
Dec 06, 2021 53.42 54.34 52.51 53.81 3,546,326 +0.64(+1.20%)
Dec 03, 2021 55.37 55.75 52.53 53.17 3,659,168 -2.04(-3.69%)
Dec 02, 2021 53.56 55.76 53.05 55.21 3,869,414 +1.53(+2.85%)
Dec 01, 2021 55.50 56.71 53.65 53.68 2,710,107 -1.01(-1.85%)
Nov 30, 2021 56.38 56.54 54.52 54.69 4,335,074 -2.11(-3.71%)
Nov 29, 2021 55.75 57.00 55.75 56.80 1,494,934 +2.05(+3.74%)
Nov 26, 2021 55.29 55.50 54.19 54.75 1,199,341 -2.45(-4.28%)
Nov 24, 2021 56.17 57.34 55.89 57.20 1,204,438 +0.71(+1.26%)
Nov 23, 2021 57.46 57.79 56.18 56.49 2,359,037 -1.03(-1.79%)
Nov 22, 2021 59.48 59.60 56.94 57.52 6,163,166 -1.47(-2.49%)
Nov 19, 2021 59.20 59.20 58.55 58.99 1,100,524 -0.31(-0.52%)
Nov 18, 2021 59.20 59.68 59.28 59.30 873,991 +0.08(+0.14%)
Nov 17, 2021 59.24 59.73 59.00 59.22 1,130,123 -0.34(-0.57%)
Nov 16, 2021 59.35 59.93 58.83 59.56 915,066 +0.33(+0.56%)
Nov 15, 2021 60.43 60.62 59.15 59.23 1,563,921 -0.91(-1.51%)
Nov 12, 2021 58.97 60.40 58.83 60.14 5,605,171 +1.20(+2.04%)
Nov 11, 2021 58.49 59.07 58.24 58.94 1,977,859 +0.96(+1.66%)
Nov 10, 2021 58.44 57.98 1,907,508 -1.47(-2.47%)
Nov 09, 2021 59.20 59.48 58.41 59.45 1,351,181 +0.75(+1.28%)
Nov 08, 2021 59.67 60.11 58.46 58.70 1,591,443 -1.13(-1.89%)
Nov 05, 2021 59.44 60.19 59.24 59.83 4,193,932 +0.88(+1.49%)
Nov 04, 2021 58.19 59.08 57.56 58.95 3,238,536 +1.31(+2.27%)
Nov 03, 2021 55.38 57.69 55.00 57.64 3,684,223 +2.32(+4.19%)
Nov 02, 2021 55.37 55.82 54.91 55.32 3,113,263 -0.11(-0.20%)
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.