Skip to main content

The Carlyle Group (NQ: CG )

45.61 -0.24 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 46.00 46.17 45.18 45.61 2,050,406 -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 42.62 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%)
Feb 01, 2024 40.00 40.28 38.94 40.26 1,593,936 +0.56(+1.40%)
Jan 31, 2024 40.10 40.66 39.59 39.71 1,882,877 -0.73(-1.82%)
Jan 30, 2024 40.69 40.92 40.43 40.44 1,223,337 -0.38(-0.92%)
Jan 29, 2024 40.03 41.08 40.01 40.82 1,700,366 +0.54(+1.33%)
Jan 26, 2024 40.68 40.95 40.22 40.28 1,277,278 -0.36(-0.88%)
Jan 25, 2024 39.97 40.69 39.46 40.64 3,237,567 +1.22(+3.10%)
Jan 24, 2024 39.99 39.99 39.33 39.42 1,748,553 +0.11(+0.28%)
Jan 23, 2024 39.74 39.92 39.07 39.31 1,527,902 -0.29(-0.73%)
Jan 22, 2024 39.79 40.19 39.39 39.60 1,767,394 +0.18(+0.45%)
Jan 19, 2024 38.31 39.44 38.19 39.42 1,701,539 +0.91(+2.37%)
Jan 18, 2024 38.65 38.79 38.08 38.51 1,948,511 +0.20(+0.52%)
Jan 17, 2024 37.51 38.32 37.32 38.31 1,682,067 +0.16(+0.42%)
Jan 16, 2024 38.39 38.61 37.74 38.15 3,527,330 -0.90(-2.31%)
Jan 12, 2024 39.18 39.36 38.59 39.05 1,611,685 +0.09(+0.23%)
Jan 11, 2024 39.09 39.10 38.18 38.96 2,164,812 -0.23(-0.58%)
Jan 10, 2024 38.85 39.59 38.80 39.19 1,874,814 +0.26(+0.66%)
Jan 09, 2024 38.86 39.31 38.64 38.93 2,814,428 -0.62(-1.58%)
Jan 08, 2024 39.23 39.79 38.85 39.56 2,889,394 +0.54(+1.37%)
Jan 05, 2024 38.25 39.36 37.94 39.02 2,348,847 +0.39(+1.00%)
Jan 04, 2024 38.66 39.26 38.55 38.63 1,594,735 -0.13(-0.33%)
Jan 03, 2024 38.99 39.17 38.37 38.76 1,818,758 -0.91(-2.30%)
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.