Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Carlyle Group (NQ: CG )

43.59 +0.80 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.430 8.816 8.357 8.717 1,063,026 +0.29(+3.40%)
Jan 28, 2016 8.399 8.488 8.271 8.430 910,748 +0.08(+0.92%)
Jan 27, 2016 8.437 8.558 8.207 8.354 1,102,012 -0.10(-1.13%)
Jan 26, 2016 8.239 8.539 8.195 8.450 992,970 +0.22(+2.71%)
Jan 25, 2016 8.609 8.666 8.207 8.227 1,062,657 -0.41(-4.72%)
Jan 22, 2016 8.284 8.641 8.093 8.634 1,928,568 +0.54(+6.69%)
Jan 21, 2016 7.774 8.207 7.717 8.093 3,178,675 +0.38(+4.87%)
Jan 20, 2016 8.061 8.186 7.596 7.717 2,443,933 -0.57(-6.85%)
Jan 19, 2016 8.539 8.603 8.029 8.284 1,667,841 -0.18(-2.11%)
Jan 15, 2016 8.029 8.462 8.462 8.462 2,329,635 -0.10(-1.12%)
Jan 14, 2016 7.984 8.622 7.360 8.558 5,220,367 +0.61(+7.61%)
Jan 13, 2016 8.520 8.730 7.940 7.953 1,329,715 -0.59(-6.87%)
Jan 12, 2016 8.787 8.787 8.303 8.539 1,912,034 +0.01(+0.15%)
Jan 11, 2016 9.151 9.151 8.201 8.526 2,289,302 -0.32(-3.60%)
Jan 08, 2016 9.348 9.393 8.845 8.845 1,518,010 -0.34(-3.68%)
Jan 07, 2016 9.603 9.718 9.138 9.182 1,898,193 -0.53(-5.45%)
Jan 06, 2016 9.877 9.918 9.632 9.711 1,813,075 -0.19(-1.93%)
Jan 05, 2016 10.10 10.10 9.858 9.902 1,177,519 -0.01(-0.13%)
Jan 04, 2016 9.628 9.947 9.584 9.915 1,068,110 -0.04(-0.38%)
Dec 31, 2015 9.851 9.953 9.953 9.953 1,078,897 +0.00(+0.00%)
Dec 30, 2015 9.597 10.10 9.584 9.953 1,368,784 -0.10(-1.01%)
Dec 29, 2015 10.11 10.14 10.02 10.06 1,151,108 -0.06(-0.57%)
Dec 28, 2015 10.14 10.23 9.953 10.11 1,260,502 -0.13(-1.31%)
Dec 24, 2015 10.21 10.25 10.25 10.25 409,431 +0.01(+0.06%)
Dec 23, 2015 10.06 10.28 10.05 10.24 1,253,029 +0.25(+2.49%)
Dec 22, 2015 10.06 10.11 9.858 9.992 1,192,336 -0.08(-0.76%)
Dec 21, 2015 10.11 10.18 9.915 10.07 1,013,556 +0.12(+1.22%)
Dec 18, 2015 10.20 10.29 9.938 9.947 1,178,994 -0.20(-2.01%)
Dec 17, 2015 9.966 10.16 9.909 10.15 3,183,605 +0.17(+1.66%)
Dec 16, 2015 9.845 10.05 9.813 9.985 1,903,089 -0.01(-0.13%)
Dec 15, 2015 9.558 10.08 9.418 9.998 1,214,101 +0.33(+3.43%)
Dec 14, 2015 9.979 10.20 9.507 9.667 2,238,339 -0.32(-3.25%)
Dec 11, 2015 10.41 10.42 9.896 9.992 3,738,438 -0.53(-5.03%)
Dec 10, 2015 10.51 10.90 10.51 10.52 1,062,286 -0.02(-0.18%)
Dec 09, 2015 10.53 10.98 10.51 10.54 1,208,596 -0.04(-0.36%)
Dec 08, 2015 10.70 10.87 10.52 10.58 3,964,837 -0.36(-3.32%)
Dec 07, 2015 10.94 11.10 10.72 10.94 2,207,125 -0.10(-0.92%)
Dec 04, 2015 11.19 11.23 10.92 11.04 1,691,547 -0.10(-0.86%)
Dec 03, 2015 11.17 11.32 11.07 11.14 978,041 -0.03(-0.28%)
Dec 02, 2015 11.30 11.42 11.13 11.17 1,881,037 -0.21(-1.85%)
Dec 01, 2015 11.50 11.57 11.27 11.38 897,407 -0.11(-0.94%)
Nov 30, 2015 11.44 11.72 11.44 11.49 1,678,068 -0.01(-0.05%)
Nov 27, 2015 11.51 11.53 11.43 11.50 301,659 +0.01(+0.05%)
Nov 25, 2015 11.62 11.49 11.49 11.49 1,313,038 -0.02(-0.17%)
Nov 24, 2015 11.50 11.57 11.37 11.51 956,382 +0.09(+0.78%)
Nov 23, 2015 11.17 11.51 11.15 11.42 1,039,963 +0.29(+2.58%)
Nov 20, 2015 11.00 11.19 11.00 11.13 1,061,896 +0.09(+0.81%)
Nov 19, 2015 11.07 11.12 10.91 11.04 968,955 +0.05(+0.43%)
Nov 18, 2015 10.92 11.11 10.86 11.00 1,898,530 +0.05(+0.50%)
Nov 17, 2015 11.06 11.15 10.89 10.94 1,711,948 -0.11(-1.04%)
Nov 16, 2015 11.17 11.58 10.90 11.06 1,498,269 -0.14(-1.25%)
Nov 13, 2015 11.22 11.26 11.12 11.20 1,372,223 -0.11(-0.96%)
Nov 12, 2015 11.79 11.79 11.25 11.30 1,992,764 -0.09(-0.78%)
Nov 11, 2015 11.53 11.70 11.34 11.39 1,795,013 -0.11(-0.91%)
Nov 10, 2015 11.89 11.89 11.38 11.50 1,619,355 -0.22(-1.90%)
Nov 09, 2015 12.20 12.24 11.65 11.72 1,466,343 -0.40(-3.31%)
Nov 06, 2015 12.41 12.41 11.96 12.12 1,016,336 -0.26(-2.10%)
Nov 05, 2015 12.73 12.76 12.31 12.38 890,736 -0.32(-2.48%)
Nov 04, 2015 12.72 12.74 12.50 12.70 979,486 +0.08(+0.64%)
Nov 03, 2015 12.45 12.63 12.30 12.62 1,397,472 +0.21(+1.69%)
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.