Indicators

The Carlyle Group (NQ: CG )

40.97 -3.83 (-8.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.51	34.15	33.47	34.12	1,736,649	+0.77(+2.30%)
Jan 30, 2023	33.16	33.77	33.12	33.35	2,609,218	-0.26(-0.76%)
Jan 27, 2023	33.44	33.92	33.15	33.61	1,843,756	+0.12(+0.37%)
Jan 26, 2023	33.04	33.51	32.71	33.49	3,854,635	+0.76(+2.32%)
Jan 25, 2023	32.16	32.83	31.78	32.73	2,068,220	+0.06(+0.17%)
Jan 24, 2023	32.65	33.14	32.53	32.67	4,182,896	-0.14(-0.43%)
Jan 23, 2023	32.12	32.90	31.96	32.81	2,334,271	+0.69(+2.16%)
Jan 20, 2023	31.40	32.28	31.27	32.12	2,840,800	+0.93(+2.98%)
Jan 19, 2023	31.31	31.60	30.88	31.19	2,950,739	-0.64(-2.00%)
Jan 18, 2023	32.04	32.50	31.61	31.83	2,603,761	+0.01(+0.03%)
Jan 17, 2023	31.76	32.07	31.47	31.82	1,895,627	+0.01(+0.03%)
Jan 13, 2023	31.02	31.90	30.95	31.81	1,551,286	+0.17(+0.54%)
Jan 12, 2023	31.63	31.67	30.97	31.64	1,870,089	+0.27(+0.85%)
Jan 11, 2023	31.15	31.51	30.92	31.37	2,041,126	+0.48(+1.57%)
Jan 10, 2023	30.63	31.01	30.52	30.89	2,532,214	+0.10(+0.34%)
Jan 09, 2023	29.83	31.08	29.68	30.78	6,120,339	+1.37(+4.64%)
Jan 06, 2023	28.88	29.55	28.57	29.42	1,718,430	+0.83(+2.92%)
Jan 05, 2023	28.83	29.06	28.35	28.58	1,980,426	-0.69(-2.37%)
Jan 04, 2023	28.90	29.68	28.61	29.27	2,237,839	+0.83(+2.90%)

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.