The Carlyle Group (NQ: CG )

27.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:57 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 27.95 27.98 27.14 27.46 554,400 -0.20(-0.72%)
Oct 22, 2020 27.47 27.93 27.36 27.66 862,066 +0.23(+0.84%)
Oct 21, 2020 27.79 27.79 27.11 27.43 723,516 -0.21(-0.76%)
Oct 20, 2020 27.95 28.09 27.57 27.64 475,527 -0.06(-0.22%)
Oct 19, 2020 27.98 28.24 27.67 27.70 1,636,337 +0.02(+0.07%)
Oct 16, 2020 27.25 27.95 27.17 27.68 1,412,500 +0.41(+1.50%)
Oct 15, 2020 26.51 27.39 26.24 27.27 782,325 +0.42(+1.56%)
Oct 14, 2020 26.80 27.26 26.72 26.85 621,727 +0.08(+0.30%)
Oct 13, 2020 27.10 27.19 26.67 26.77 673,701 -0.12(-0.45%)
Oct 12, 2020 27.40 27.48 26.79 26.89 621,197 +0.09(+0.34%)
Oct 09, 2020 26.78 26.89 26.45 26.80 767,000 +0.10(+0.37%)
Oct 08, 2020 26.33 26.71 26.09 26.70 897,055 +0.78(+3.01%)
Oct 07, 2020 25.99 26.21 25.65 25.92 1,151,960 +0.15(+0.58%)
Oct 06, 2020 25.83 26.40 25.67 25.77 933,604 -0.25(-0.96%)
Oct 05, 2020 25.61 26.05 25.50 26.02 682,330 +0.72(+2.85%)
Oct 02, 2020 24.21 25.58 24.21 25.30 619,400 +0.42(+1.69%)
Oct 01, 2020 24.95 25.11 24.57 24.88 864,630 +0.21(+0.85%)
Sep 30, 2020 24.57 24.91 24.47 24.67 503,108 +0.06(+0.24%)
Sep 29, 2020 24.80 24.88 24.56 24.61 601,755 -0.13(-0.53%)
Sep 28, 2020 24.04 24.87 24.04 24.74 544,526 +1.05(+4.43%)
Sep 25, 2020 23.48 23.96 23.48 23.69 1,096,400 +0.12(+0.51%)
Sep 24, 2020 24.15 24.15 23.48 23.57 877,049 -0.50(-2.08%)
Sep 23, 2020 24.57 24.84 23.96 24.07 849,513 -0.50(-2.04%)
Sep 22, 2020 24.65 24.80 24.01 24.57 1,094,906 +0.04(+0.16%)
Sep 21, 2020 24.11 24.66 24.04 24.53 1,078,472 -0.20(-0.81%)
Sep 18, 2020 25.00 25.11 24.58 24.73 1,646,800 -0.16(-0.64%)
Sep 17, 2020 25.30 25.30 24.78 24.89 1,030,779 -0.91(-3.53%)
Sep 16, 2020 25.99 26.22 25.65 25.80 1,102,336 -0.01(-0.04%)
Sep 15, 2020 25.71 26.04 25.50 25.81 803,835 +0.28(+1.10%)
Sep 14, 2020 25.35 25.83 25.05 25.53 1,033,824 +0.36(+1.43%)
Sep 11, 2020 25.54 25.91 25.13 25.17 1,286,100 -0.11(-0.44%)
Sep 10, 2020 25.80 26.26 25.24 25.28 1,068,834 -0.33(-1.29%)
Sep 09, 2020 25.16 25.66 24.74 25.61 968,610 +0.64(+2.56%)
Sep 08, 2020 25.17 25.34 24.20 24.97 1,892,323 -0.85(-3.29%)
Sep 04, 2020 26.01 26.43 25.03 25.82 815,900 -0.06(-0.23%)
Sep 03, 2020 26.75 26.83 25.56 25.88 1,077,779 -1.00(-3.72%)
Sep 02, 2020 26.55 27.06 26.21 26.88 912,896 +0.27(+1.01%)
Sep 01, 2020 25.81 27.36 25.62 26.61 1,314,012 +0.80(+3.10%)
Aug 31, 2020 26.19 26.28 25.76 25.81 1,070,157 -0.26(-1.00%)
Aug 28, 2020 26.56 26.65 25.49 26.07 1,319,300 -0.55(-2.07%)
Aug 27, 2020 26.96 27.02 26.45 26.62 906,907 -0.32(-1.19%)
Aug 26, 2020 26.52 27.23 25.54 26.94 885,110 +0.56(+2.12%)
Aug 25, 2020 26.81 26.84 26.33 26.38 1,167,017 -0.24(-0.90%)
Aug 24, 2020 26.61 26.71 26.21 26.62 904,434 +0.02(+0.08%)
Aug 21, 2020 26.41 26.65 26.29 26.60 632,300 +0.21(+0.80%)
Aug 20, 2020 27.00 27.00 26.36 26.39 855,205 -0.79(-2.91%)
Aug 19, 2020 27.33 27.52 27.16 27.18 963,264 -0.18(-0.66%)
Aug 18, 2020 27.43 28.12 27.20 27.36 1,222,951 -0.02(-0.07%)
Aug 17, 2020 27.23 27.44 27.05 27.38 765,424 +0.24(+0.88%)
Aug 14, 2020 26.92 27.25 26.85 27.14 723,900 +0.14(+0.52%)
Aug 13, 2020 27.32 27.57 26.89 27.00 679,844 -0.29(-1.06%)
Aug 12, 2020 27.25 27.58 27.08 27.29 742,575 +0.33(+1.22%)
Aug 11, 2020 27.16 27.50 26.90 26.96 1,683,165 -0.25(-0.92%)
Aug 10, 2020 27.43 27.47 26.90 27.21 868,154 -0.27(-0.98%)
Aug 07, 2020 27.41 27.69 27.11 27.48 1,476,500 -0.22(-0.79%)
Aug 06, 2020 28.06 28.33 27.66 27.70 896,070 -0.53(-1.88%)
Aug 05, 2020 27.80 28.26 27.58 28.23 1,255,241 +0.34(+1.22%)
Aug 04, 2020 27.91 28.25 27.38 27.89 3,485,521 -0.46(-1.62%)
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.