December 15th, 2015

The Carlyle Group (NQ: CG )

28.77 USD +0.07 (+0.24%)
Official Closing Price Updated: 4:06 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 28.63 28.89 28.34 28.77 559,298 +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%)
Nov 02, 2020 25.13 25.78 24.96 25.39 885,258 +0.47(+1.89%)
Oct 30, 2020 25.55 26.07 24.52 24.92 905,700 -0.64(-2.50%)
Oct 29, 2020 25.20 25.67 24.43 25.56 799,193 +0.40(+1.59%)
Oct 28, 2020 25.25 25.25 24.57 25.16 1,110,743 -0.61(-2.37%)
Oct 27, 2020 26.10 26.58 25.70 25.77 553,782 -0.48(-1.83%)
Oct 26, 2020 27.13 27.27 26.10 26.25 655,684 -1.21(-4.41%)
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%)
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.