The Carlyle Group (NQ: CG )

49.92 -0.11 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 50.53 51.19 49.89 49.92 1,289,183 -0.11(-0.22%)
Oct 31, 2024 50.96 51.06 49.74 50.03 2,631,603 -1.06(-2.07%)
Oct 30, 2024 51.05 51.87 50.93 51.09 1,027,239 -0.03(-0.06%)
Oct 29, 2024 50.27 51.28 50.26 51.12 2,333,754 +0.20(+0.39%)
Oct 28, 2024 50.35 50.96 50.35 50.92 1,044,569 +0.70(+1.39%)
Oct 25, 2024 50.39 50.79 49.62 50.22 1,236,989 +0.11(+0.22%)
Oct 24, 2024 49.97 50.40 49.55 50.11 853,967 +0.86(+1.75%)
Oct 23, 2024 49.62 50.55 48.99 49.25 1,563,025 -0.50(-1.01%)
Oct 22, 2024 50.97 51.10 49.73 49.75 2,166,557 -1.58(-3.08%)
Oct 21, 2024 52.11 52.40 51.26 51.33 2,258,682 -0.95(-1.82%)
Oct 18, 2024 51.42 52.73 51.00 52.28 4,248,185 +0.94(+1.83%)
Oct 17, 2024 49.61 51.40 49.54 51.34 8,815,386 +1.92(+3.89%)
Oct 16, 2024 49.20 49.75 49.06 49.42 2,057,284 +0.82(+1.69%)
Oct 15, 2024 48.73 49.01 48.12 48.60 2,575,980 -0.02(-0.04%)
Oct 14, 2024 48.50 48.68 47.69 48.62 1,876,667 +0.35(+0.73%)
Oct 11, 2024 46.87 48.30 46.70 48.27 2,787,077 +1.33(+2.83%)
Oct 10, 2024 46.44 47.34 46.44 46.94 2,733,871 +0.31(+0.66%)
Oct 09, 2024 46.59 47.26 46.06 46.63 2,050,174 -0.04(-0.09%)
Oct 08, 2024 46.59 46.98 46.01 46.67 2,230,556 -0.09(-0.19%)
Oct 07, 2024 46.91 47.35 46.35 46.76 2,970,049 -0.12(-0.26%)
Oct 04, 2024 45.66 46.94 45.40 46.88 3,973,389 +1.87(+4.15%)
Oct 03, 2024 43.21 45.06 42.78 45.01 3,803,119 +1.77(+4.09%)
Oct 02, 2024 43.18 43.79 42.87 43.24 1,813,718 +0.04(+0.09%)
Oct 01, 2024 43.13 43.23 42.41 43.20 1,129,868 +0.14(+0.33%)
Sep 30, 2024 43.20 43.28 42.31 43.06 2,126,973 -0.53(-1.22%)
Sep 27, 2024 43.12 44.13 43.05 43.59 1,547,552 +0.80(+1.87%)
Sep 26, 2024 43.00 43.37 42.67 42.79 970,225 +0.38(+0.90%)
Sep 25, 2024 43.33 43.33 42.15 42.41 882,234 -0.93(-2.15%)
Sep 24, 2024 43.27 43.72 43.16 43.34 1,807,657 +0.22(+0.51%)
Sep 23, 2024 43.92 44.06 43.06 43.12 1,501,142 -0.56(-1.28%)
Sep 20, 2024 44.29 44.37 43.42 43.68 4,368,400 -0.83(-1.86%)
Sep 19, 2024 43.46 44.96 42.92 44.51 3,104,508 +2.19(+5.17%)
Sep 18, 2024 42.19 43.33 41.39 42.32 1,838,879 +0.33(+0.79%)
Sep 17, 2024 41.39 42.60 41.34 41.99 5,725,171 +0.91(+2.22%)
Sep 16, 2024 40.25 41.10 40.03 41.08 2,191,923 +1.03(+2.57%)
Sep 13, 2024 39.15 40.06 39.15 40.05 2,645,444 +1.28(+3.30%)
Sep 12, 2024 37.87 38.77 37.66 38.77 2,373,659 +1.02(+2.70%)
Sep 11, 2024 37.60 37.93 36.65 37.75 1,985,629 -0.06(-0.16%)
Sep 10, 2024 37.60 38.07 36.95 37.81 2,196,237 +0.27(+0.72%)
Sep 09, 2024 37.37 37.80 37.21 37.54 2,649,790 +0.31(+0.83%)
Sep 06, 2024 38.12 38.62 37.02 37.23 2,209,628 -0.84(-2.21%)
Sep 05, 2024 38.38 38.67 37.93 38.07 885,026 -0.05(-0.13%)
Sep 04, 2024 38.31 38.63 37.80 38.12 1,053,031 -0.37(-0.96%)
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.