Indicators

The Carlyle Group (NQ: CG )

42.94 -0.46 (-1.06%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32.78	33.24	32.51	32.67	5,694,730	-0.09(-0.29%)
Feb 27, 2023	33.41	33.57	32.28	32.76	5,544,610	-0.19(-0.58%)
Feb 24, 2023	32.43	33.03	32.39	32.95	2,092,999	-0.14(-0.43%)
Feb 23, 2023	32.91	33.45	32.41	33.09	2,702,917	+0.40(+1.22%)
Feb 22, 2023	32.34	32.95	32.33	32.70	2,197,325	+0.36(+1.12%)
Feb 21, 2023	32.67	32.76	32.21	32.33	3,247,768	-0.63(-1.92%)
Feb 17, 2023	33.08	33.12	32.43	32.97	3,266,231	+0.22(+0.66%)
Feb 16, 2023	32.62	33.24	32.55	32.75	2,361,365	-0.59(-1.78%)
Feb 15, 2023	33.02	33.36	32.84	33.34	1,910,200	+0.10(+0.31%)
Feb 14, 2023	33.22	33.83	32.94	33.24	2,690,498	-0.06(-0.17%)
Feb 13, 2023	32.51	33.33	32.39	33.30	4,362,417	+0.71(+2.17%)
Feb 10, 2023	32.08	32.67	31.69	32.59	3,231,134	+0.29(+0.90%)
Feb 09, 2023	33.71	33.83	32.11	32.30	5,858,824	-1.15(-3.43%)
Feb 08, 2023	34.06	34.08	33.18	33.45	3,946,606	-0.80(-2.34%)
Feb 07, 2023	33.43	34.54	32.33	34.25	7,870,588	+0.08(+0.25%)
Feb 06, 2023	34.51	34.89	33.30	34.16	6,089,402	-1.03(-2.91%)
Feb 03, 2023	35.00	35.75	34.72	35.19	5,158,364	-0.34(-0.95%)
Feb 02, 2023	34.68	36.05	34.68	35.53	3,584,560	+1.22(+3.57%)

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.