The Carlyle Group (NQ: CG )

54.75 USD -2.45 (-4.28%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 55.29 55.50 54.19 54.75 1,199,341 -2.45(-4.28%)
Nov 24, 2021 56.17 57.34 55.89 57.20 1,204,438 +0.71(+1.26%)
Nov 23, 2021 57.46 57.79 56.18 56.49 2,359,037 -1.03(-1.79%)
Nov 22, 2021 59.48 59.60 56.94 57.52 6,163,166 -1.47(-2.49%)
Nov 19, 2021 59.20 59.20 58.55 58.99 1,100,524 -0.31(-0.52%)
Nov 18, 2021 59.20 59.68 59.28 59.30 873,991 +0.08(+0.14%)
Nov 17, 2021 59.24 59.73 59.00 59.22 1,130,123 -0.34(-0.57%)
Nov 16, 2021 59.35 59.93 58.83 59.56 915,066 +0.33(+0.56%)
Nov 15, 2021 60.43 60.62 59.15 59.23 1,563,921 -0.91(-1.51%)
Nov 12, 2021 58.97 60.40 58.83 60.14 5,605,171 +1.20(+2.04%)
Nov 11, 2021 58.49 59.07 58.24 58.94 1,977,859 +0.96(+1.66%)
Nov 10, 2021 58.44 57.98 1,907,508 -1.47(-2.47%)
Nov 09, 2021 59.20 59.48 58.41 59.45 1,351,181 +0.75(+1.28%)
Nov 08, 2021 59.67 60.11 58.46 58.70 1,591,443 -1.13(-1.89%)
Nov 05, 2021 59.44 60.19 59.24 59.83 4,193,932 +0.88(+1.49%)
Nov 04, 2021 58.19 59.08 57.56 58.95 3,238,536 +1.31(+2.27%)
Nov 03, 2021 55.38 57.69 55.00 57.64 3,684,223 +2.32(+4.19%)
Nov 02, 2021 55.37 55.82 54.91 55.32 3,113,263 -0.11(-0.20%)
Nov 01, 2021 56.62 55.90 54.91 55.43 5,419,253 -0.72(-1.28%)
Oct 29, 2021 56.43 56.88 55.59 56.15 2,321,456 -0.17(-0.30%)
Oct 28, 2021 55.83 56.32 2,838,778 +1.20(+2.18%)
Oct 27, 2021 56.10 56.22 54.96 55.12 1,812,650 -1.17(-2.08%)
Oct 26, 2021 55.89 56.29 2,266,052 +0.66(+1.19%)
Oct 25, 2021 55.41 56.02 55.01 55.63 3,124,810 +0.47(+0.85%)
Oct 22, 2021 54.48 55.22 54.20 55.16 1,695,006 +0.77(+1.42%)
Oct 21, 2021 53.54 54.88 53.50 54.39 2,728,825 +0.88(+1.64%)
Oct 20, 2021 53.30 53.99 53.02 53.51 1,409,943 +0.50(+0.94%)
Oct 19, 2021 52.01 53.27 51.74 53.01 1,782,112 +1.13(+2.18%)
Oct 18, 2021 51.59 52.03 51.26 51.88 2,159,469 +0.43(+0.84%)
Oct 15, 2021 51.96 52.03 51.32 51.45 1,016,162 +0.16(+0.31%)
Oct 14, 2021 50.49 51.46 50.32 51.29 1,739,915 +1.44(+2.89%)
Oct 13, 2021 49.44 49.98 49.03 49.85 824,174 +0.58(+1.18%)
Oct 12, 2021 49.20 49.70 48.90 49.27 1,583,077 +0.37(+0.76%)
Oct 11, 2021 49.57 50.17 48.86 48.90 1,005,763 -0.52(-1.05%)
Oct 08, 2021 49.10 49.72 48.58 49.42 1,013,780 +0.47(+0.96%)
Oct 07, 2021 48.17 49.84 48.03 48.95 2,050,495 +1.46(+3.07%)
Oct 06, 2021 47.33 47.96 46.67 47.49 1,933,864 -0.27(-0.57%)
Oct 05, 2021 46.79 47.99 46.30 47.76 1,570,083 +1.21(+2.60%)
Oct 04, 2021 47.85 48.42 46.32 46.55 1,380,579 -1.36(-2.84%)
Oct 01, 2021 46.99 48.06 46.85 47.91 900,329 +0.63(+1.33%)
Sep 30, 2021 47.77 48.31 47.12 47.28 2,036,271 -0.11(-0.23%)
Sep 29, 2021 47.00 47.64 46.92 47.39 850,615 +0.53(+1.13%)
Sep 28, 2021 49.15 49.23 46.69 46.86 2,839,445 -1.48(-3.06%)
Sep 27, 2021 48.35 48.44 47.77 48.34 1,057,315 +0.03(+0.06%)
Sep 24, 2021 48.40 48.78 47.85 48.31 1,712,564 -0.36(-0.74%)
Sep 23, 2021 48.28 49.34 48.23 48.67 2,307,172 +0.66(+1.37%)
Sep 22, 2021 47.80 48.17 47.47 48.01 1,908,891 +0.53(+1.12%)
Sep 21, 2021 47.46 48.70 47.17 47.48 2,648,129 +0.46(+0.98%)
Sep 20, 2021 49.98 49.98 46.45 47.02 3,800,802 -4.05(-7.93%)
Sep 17, 2021 50.99 51.50 50.68 51.07 3,793,800 +0.28(+0.55%)
Sep 16, 2021 50.39 50.92 50.25 50.79 1,919,062 +0.25(+0.49%)
Sep 15, 2021 49.04 50.71 48.91 50.54 2,097,466 +1.42(+2.89%)
Sep 14, 2021 49.33 49.55 48.88 49.12 1,618,052 -0.17(-0.34%)
Sep 13, 2021 51.13 51.13 48.89 49.29 2,538,986 +0.48(+0.98%)
Sep 10, 2021 49.26 49.54 48.77 48.81 951,608 -0.30(-0.61%)
Sep 09, 2021 49.11 49.78 48.64 49.11 1,432,380 -0.04(-0.08%)
Sep 08, 2021 49.30 49.33 48.58 49.15 999,199 -0.22(-0.45%)
Sep 07, 2021 50.11 50.32 49.25 49.37 1,536,010 -0.72(-1.44%)
Sep 03, 2021 50.01 50.24 49.81 50.09 817,890 +0.10(+0.20%)
Sep 02, 2021 50.16 50.43 49.75 49.99 1,168,599 +0.12(+0.24%)
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.