Indicators

The Carlyle Group (NQ: CG )

46.11 +0.49 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	28.42	29.19	28.29	29.05	4,079,876	+0.60(+2.12%)
Apr 27, 2023	28.07	28.49	27.78	28.45	3,450,165	+0.69(+2.48%)
Apr 26, 2023	28.05	28.30	27.71	27.76	2,278,263	-0.29(-1.02%)
Apr 25, 2023	28.56	28.72	27.96	28.05	4,162,702	-0.83(-2.89%)
Apr 24, 2023	29.03	29.13	28.61	28.88	2,096,175	-0.08(-0.26%)
Apr 21, 2023	29.10	29.10	28.42	28.96	2,894,522	-0.11(-0.40%)
Apr 20, 2023	29.74	29.79	28.97	29.07	3,386,549	-1.08(-3.57%)
Apr 19, 2023	29.58	30.32	29.37	30.15	2,698,844	+0.38(+1.27%)
Apr 18, 2023	29.72	30.07	29.61	29.77	1,981,330	+0.26(+0.88%)
Apr 17, 2023	29.01	29.57	28.92	29.51	1,705,505	+0.34(+1.18%)
Apr 14, 2023	29.46	29.60	28.81	29.17	3,578,054	-0.26(-0.88%)
Apr 13, 2023	28.77	29.66	28.59	29.43	3,484,545	+0.95(+3.33%)
Apr 12, 2023	29.10	29.18	28.43	28.48	2,556,299	-0.36(-1.26%)
Apr 11, 2023	28.55	29.20	28.50	28.84	4,308,809	+0.50(+1.76%)
Apr 10, 2023	27.70	28.44	27.70	28.35	2,136,619	+0.35(+1.27%)
Apr 06, 2023	27.94	28.16	27.63	27.99	2,478,077	+0.02(+0.07%)
Apr 05, 2023	27.78	28.01	27.44	27.97	4,056,251	-0.11(-0.38%)
Apr 04, 2023	29.55	29.59	28.01	28.08	5,486,563	-1.09(-3.74%)

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.