Indicators

The Carlyle Group (NQ: CG )

42.01 -0.49 (-1.15%)

Streaming Delayed Price Updated: 1:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	34.98	36.34	34.96	35.91	3,103,211	+1.28(+3.70%)
Jul 28, 2022	32.56	34.76	32.46	34.62	2,815,577	+1.82(+5.54%)
Jul 27, 2022	32.31	32.92	32.05	32.81	2,466,127	+0.61(+1.89%)
Jul 26, 2022	32.41	32.57	31.79	32.20	3,930,048	-0.22(-0.68%)
Jul 25, 2022	32.48	32.49	31.88	32.42	1,794,075	+0.12(+0.37%)
Jul 22, 2022	32.39	33.02	31.87	32.30	2,775,631	-0.06(-0.20%)
Jul 21, 2022	31.45	32.41	30.74	32.36	3,700,900	+0.54(+1.68%)
Jul 20, 2022	31.27	31.97	30.80	31.83	1,807,493	+0.58(+1.86%)
Jul 19, 2022	30.25	31.36	30.25	31.25	1,614,171	+1.54(+5.19%)
Jul 18, 2022	29.85	30.34	29.59	29.71	1,680,567	+0.16(+0.53%)
Jul 15, 2022	28.64	29.71	28.41	29.55	2,685,609	+1.38(+4.88%)
Jul 14, 2022	28.28	28.28	27.69	28.17	1,469,395	-0.65(-2.24%)
Jul 13, 2022	28.61	28.95	28.06	28.82	1,295,896	-0.34(-1.17%)
Jul 12, 2022	29.34	29.85	29.00	29.16	2,012,846	+0.00(+0.00%)
Jul 11, 2022	29.35	29.36	28.81	29.16	1,717,551	-0.36(-1.22%)
Jul 08, 2022	29.82	30.15	29.26	29.52	2,102,758	-0.64(-2.11%)
Jul 07, 2022	29.77	30.30	29.71	30.16	1,698,302	+0.91(+3.12%)
Jul 06, 2022	29.91	30.39	29.00	29.24	2,409,100	-0.75(-2.49%)
Jul 05, 2022	28.98	30.07	28.41	29.99	1,736,292	+0.38(+1.28%)

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.