Skip to main content

The Carlyle Group (NQ: CG )

42.50 +0.13 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.95 34.34 33.64 33.73 6,042,925 -0.24(-0.70%)
Nov 29, 2023 33.83 34.39 33.55 33.97 43,825,496 +0.09(+0.26%)
Nov 28, 2023 34.44 34.73 33.78 33.88 13,862,282 +1.58(+4.91%)
Nov 27, 2023 31.95 32.35 31.71 32.29 2,085,583 +0.25(+0.77%)
Nov 24, 2023 31.58 32.17 31.58 32.05 646,260 +0.18(+0.56%)
Nov 22, 2023 31.73 32.04 31.60 31.87 2,126,966 +0.30(+0.93%)
Nov 21, 2023 31.34 31.72 31.28 31.58 2,469,210 +0.21(+0.66%)
Nov 20, 2023 31.02 31.53 30.71 31.37 2,382,409 +0.37(+1.21%)
Nov 17, 2023 30.76 31.06 30.68 31.00 2,523,937 +0.40(+1.30%)
Nov 16, 2023 30.88 31.13 30.48 30.60 1,435,069 -0.35(-1.13%)
Nov 15, 2023 31.14 31.55 30.85 30.95 1,709,036 -0.01(-0.03%)
Nov 14, 2023 29.92 31.10 29.92 30.96 2,834,901 +1.75(+6.00%)
Nov 13, 2023 28.92 29.31 28.77 29.20 3,070,909 -0.15(-0.50%)
Nov 10, 2023 29.34 29.40 28.50 29.35 2,990,669 +0.22(+0.77%)
Nov 09, 2023 29.63 29.82 28.77 29.13 2,971,786 -0.15(-0.50%)
Nov 08, 2023 28.92 29.63 28.59 29.27 2,635,548 +0.69(+2.42%)
Nov 07, 2023 27.75 28.64 27.68 28.58 3,810,456 +0.44(+1.56%)
Nov 06, 2023 28.69 28.77 27.75 28.14 2,502,687 -0.45(-1.57%)
Nov 03, 2023 28.50 28.84 28.45 28.59 3,339,631 +0.53(+1.87%)
Nov 02, 2023 27.63 28.30 27.40 28.07 2,677,670 +1.25(+4.64%)
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.