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 (%)
Mar 28, 2024	46.68	47.01	47.01	46.91	1,587,689	+0.13(+0.28%)
Mar 27, 2024	46.62	47.24	46.26	46.78	1,755,889	+0.34(+0.73%)
Mar 26, 2024	46.57	46.74	46.26	46.44	1,651,162	-0.02(-0.04%)
Mar 25, 2024	46.41	46.96	46.24	46.46	2,195,567	+0.04(+0.09%)
Mar 22, 2024	47.06	47.26	46.41	46.42	1,490,865	-0.97(-2.05%)
Mar 21, 2024	46.82	47.48	46.70	47.39	2,347,934	+1.01(+2.18%)
Mar 20, 2024	45.22	46.59	45.20	46.38	1,616,859	+1.18(+2.61%)
Mar 19, 2024	44.70	45.29	44.50	45.20	2,157,097	+0.19(+0.42%)
Mar 18, 2024	44.69	45.18	44.25	45.01	2,840,727	+0.43(+0.96%)
Mar 15, 2024	44.70	45.51	44.48	44.58	4,316,878	-0.57(-1.26%)
Mar 14, 2024	46.25	46.59	44.72	45.15	2,701,691	-1.22(-2.63%)
Mar 13, 2024	46.91	47.47	46.29	46.37	2,834,722	-0.65(-1.38%)
Mar 12, 2024	46.90	47.22	46.49	47.02	1,454,731	+0.19(+0.41%)
Mar 11, 2024	47.14	47.32	46.66	46.83	1,987,769	-0.52(-1.10%)
Mar 08, 2024	47.85	48.52	47.30	47.35	2,165,911	-0.27(-0.57%)
Mar 07, 2024	47.00	47.88	46.92	47.62	2,840,861	+0.95(+2.04%)
Mar 06, 2024	46.58	46.82	45.98	46.67	2,791,460	+0.59(+1.28%)
Mar 05, 2024	45.47	46.51	45.40	46.08	2,567,840	+0.11(+0.24%)
Mar 04, 2024	45.71	46.35	45.39	45.97	3,065,363	+0.36(+0.79%)

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.