The Carlyle Group (NQ: CG )

33.70 USD -0.06 (-0.18%)
Official Closing Price Updated: 4:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 33.30 33.80 32.85 33.70 1,571,434 -0.06(-0.18%)
Jan 14, 2021 33.41 34.06 33.06 33.76 1,383,900 +0.60(+1.81%)
Jan 13, 2021 33.68 33.69 32.84 33.16 1,668,655 -0.25(-0.75%)
Jan 12, 2021 32.91 33.89 32.86 33.41 2,495,108 +0.80(+2.45%)
Jan 11, 2021 31.77 32.83 31.54 32.61 597,461 +0.45(+1.40%)
Jan 08, 2021 31.70 32.23 31.51 32.16 2,061,200 +0.69(+2.19%)
Jan 07, 2021 31.22 31.81 31.11 31.47 686,830 +0.44(+1.42%)
Jan 06, 2021 31.42 31.78 30.65 31.03 1,736,872 -0.41(-1.30%)
Jan 05, 2021 31.00 31.49 30.89 31.44 825,994 +0.33(+1.06%)
Jan 04, 2021 31.60 31.60 30.41 31.11 1,449,206 -0.33(-1.05%)
Dec 31, 2020 31.44 31.44 31.44 416,662 +0.02(+0.06%)
Dec 30, 2020 31.41 32.03 31.31 31.42 416,662 +0.16(+0.51%)
Dec 29, 2020 31.63 31.71 31.25 31.26 625,706 -0.18(-0.57%)
Dec 28, 2020 31.59 31.72 31.34 31.44 694,883 +0.08(+0.26%)
Dec 24, 2020 31.36 31.61 31.00 31.36 351,100 -0.02(-0.06%)
Dec 23, 2020 31.23 31.75 31.07 31.38 653,417 +0.40(+1.29%)
Dec 22, 2020 30.89 31.33 30.48 30.98 1,361,998 +0.14(+0.45%)
Dec 21, 2020 30.43 30.99 30.11 30.84 2,220,420 -0.01(-0.03%)
Dec 18, 2020 31.09 31.09 30.55 30.85 1,758,200 -0.30(-0.96%)
Dec 17, 2020 30.93 31.25 30.77 31.15 1,360,305 +0.25(+0.81%)
Dec 16, 2020 30.47 31.10 30.27 30.90 1,444,338 +0.61(+2.01%)
Dec 15, 2020 29.67 30.32 29.66 30.29 866,787 +0.89(+3.03%)
Dec 14, 2020 29.77 29.91 29.28 29.40 1,146,779 -0.24(-0.81%)
Dec 11, 2020 29.43 29.98 29.38 29.64 625,000 -0.08(-0.27%)
Dec 10, 2020 30.00 30.00 29.05 29.72 2,065,772 -0.28(-0.93%)
Dec 09, 2020 30.00 30.18 29.68 30.00 1,966,637 +0.22(+0.74%)
Dec 08, 2020 29.30 29.83 29.30 29.78 1,338,431 +0.44(+1.50%)
Dec 07, 2020 29.22 29.75 29.22 29.34 1,199,767 +0.27(+0.93%)
Dec 04, 2020 28.98 29.15 28.81 29.07 1,081,100 +0.26(+0.90%)
Dec 03, 2020 28.92 29.26 28.70 28.81 769,015 -0.05(-0.17%)
Dec 02, 2020 28.73 29.10 28.54 28.86 1,332,160 +0.19(+0.66%)
Dec 01, 2020 28.75 29.10 28.39 28.67 1,028,342 +0.26(+0.92%)
Nov 30, 2020 28.56 28.65 28.12 28.41 1,564,008 -0.22(-0.77%)
Nov 27, 2020 28.93 29.03 28.56 28.63 1,151,700 -0.14(-0.49%)
Nov 25, 2020 28.63 28.89 28.34 28.77 559,200 +0.07(+0.24%)
Nov 24, 2020 28.17 29.01 27.95 28.70 1,559,868 +0.94(+3.39%)
Nov 23, 2020 28.09 28.60 27.74 27.76 1,236,991 -0.18(-0.64%)
Nov 20, 2020 28.71 28.71 27.74 27.94 1,531,100 +0.14(+0.50%)
Nov 19, 2020 27.89 28.02 27.57 27.80 1,934,623 -0.16(-0.57%)
Nov 18, 2020 28.67 28.91 27.90 27.96 936,461 -0.67(-2.34%)
Nov 17, 2020 28.37 28.65 27.93 28.63 1,943,530 +0.18(+0.63%)
Nov 16, 2020 28.32 28.57 27.73 28.45 1,090,709 +0.65(+2.34%)
Nov 13, 2020 27.70 27.97 27.39 27.80 886,300 +0.36(+1.31%)
Nov 12, 2020 27.60 27.73 27.25 27.44 1,389,029 -0.27(-0.97%)
Nov 11, 2020 28.20 28.23 27.47 27.71 775,792 -0.28(-1.00%)
Nov 10, 2020 27.49 28.13 27.18 27.99 803,630 +0.33(+1.19%)
Nov 09, 2020 28.19 28.76 27.49 27.66 1,465,951 +0.34(+1.24%)
Nov 06, 2020 27.85 27.85 26.96 27.32 676,400 -0.07(-0.26%)
Nov 05, 2020 27.20 28.34 26.98 27.39 1,748,554 +0.92(+3.48%)
Nov 04, 2020 25.36 26.73 25.36 26.47 1,686,627 +1.13(+4.46%)
Nov 03, 2020 25.87 26.07 25.25 25.34 1,141,423 -0.05(-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.