Indicators

The Carlyle Group (NQ: CG )

43.05 -0.35 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.14	29.21	28.26	28.73	1,173,575	-0.50(-1.71%)
Jan 28, 2021	28.36	29.40	28.11	29.23	1,289,236	+1.19(+4.26%)
Jan 27, 2021	28.37	28.59	27.76	28.04	3,205,017	-0.82(-2.84%)
Jan 26, 2021	30.18	30.27	28.77	28.86	1,833,880	-0.53(-1.82%)
Jan 25, 2021	29.74	29.92	29.18	29.39	1,146,411	-0.35(-1.17%)
Jan 22, 2021	30.12	30.30	29.56	29.74	1,065,089	-0.62(-2.05%)
Jan 21, 2021	30.98	30.98	30.27	30.36	1,476,029	-0.37(-1.20%)
Jan 20, 2021	30.33	30.94	30.33	30.73	1,546,684	+0.21(+0.69%)
Jan 19, 2021	30.29	30.89	30.29	30.52	1,177,592	+0.52(+1.72%)
Jan 15, 2021	29.65	30.10	29.25	30.01	1,764,742	-0.05(-0.18%)
Jan 14, 2021	29.75	30.33	29.44	30.06	1,554,172	+0.53(+1.81%)
Jan 13, 2021	29.99	30.00	29.24	29.53	1,873,963	-0.22(-0.75%)
Jan 12, 2021	29.30	30.18	29.26	29.75	2,802,101	+0.71(+2.45%)
Jan 11, 2021	28.29	29.23	28.08	29.04	670,971	+0.40(+1.40%)
Jan 08, 2021	28.23	28.70	28.06	28.64	2,314,806	+0.61(+2.19%)
Jan 07, 2021	27.80	28.32	27.70	28.02	771,336	+0.39(+1.42%)
Jan 06, 2021	27.98	28.30	27.29	27.63	1,950,573	-0.37(-1.30%)
Jan 05, 2021	27.60	28.04	27.51	28.00	927,622	+0.29(+1.06%)

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.