Indicators

The Carlyle Group (NQ: CG )

41.74 -0.76 (-1.79%)

Streaming Delayed Price Updated: 3:20 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.43	25.51	25.04	25.30	1,756,440	-0.20(-0.77%)
Nov 27, 2020	25.76	25.85	25.43	25.49	1,293,403	-0.12(-0.49%)
Nov 25, 2020	25.49	25.72	25.24	25.62	628,003	+0.06(+0.24%)
Nov 24, 2020	25.08	25.83	24.89	25.56	1,751,791	+0.84(+3.39%)
Nov 23, 2020	25.01	25.47	24.70	24.72	1,389,188	-0.16(-0.64%)
Nov 20, 2020	25.56	25.56	24.70	24.88	1,719,483	+0.12(+0.50%)
Nov 19, 2020	24.83	24.95	24.55	24.75	2,172,655	-0.14(-0.57%)
Nov 18, 2020	25.53	25.74	24.84	24.90	1,051,681	-0.60(-2.34%)
Nov 17, 2020	25.26	25.51	24.87	25.49	2,182,658	+0.16(+0.63%)
Nov 16, 2020	25.22	25.44	24.69	25.33	1,224,908	+0.58(+2.34%)
Nov 13, 2020	24.67	24.91	24.39	24.75	995,348	+0.32(+1.31%)
Nov 12, 2020	24.58	24.69	24.26	24.43	1,559,932	-0.24(-0.97%)
Nov 11, 2020	25.11	25.14	24.46	24.67	871,244	-0.25(-1.00%)
Nov 10, 2020	24.48	25.05	24.20	24.92	902,507	+0.29(+1.19%)
Nov 09, 2020	25.10	25.61	24.48	24.63	1,646,319	+0.53(+2.18%)
Nov 06, 2020	24.57	24.57	23.79	24.10	766,638	-0.06(-0.26%)
Nov 05, 2020	24.00	25.01	23.80	24.17	1,981,828	+0.81(+3.48%)
Nov 04, 2020	22.38	23.58	22.38	23.35	1,911,640	+1.00(+4.46%)
Nov 03, 2020	22.82	23.00	22.28	22.36	1,293,700	-0.04(-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.