Indicators

The Carlyle Group (NQ: CG )

43.40 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.11			46.44	3,000,349	+2.32(+5.26%)
Jan 28, 2022	42.54	44.15	41.79	44.12	1,739,952	+1.41(+3.30%)
Jan 27, 2022	43.22	44.27	42.41	42.71	3,032,170	+0.41(+0.97%)
Jan 26, 2022	43.86	44.44	41.98	42.30	1,981,593	-0.54(-1.25%)
Jan 25, 2022	42.62	43.39	42.03	42.83	1,626,554	-0.86(-1.98%)
Jan 24, 2022	42.82	43.85	40.91	43.70	4,029,191	-0.96(-2.14%)
Jan 21, 2022	45.75	46.04	44.53	44.65	2,276,617	-1.46(-3.18%)
Jan 20, 2022	46.42	47.53	45.91	46.12	2,659,108	+0.10(+0.22%)
Jan 19, 2022	46.85	47.15	45.81	46.02	2,210,631	-0.49(-1.06%)
Jan 18, 2022	45.65	46.62	45.16	46.51	3,221,572	-0.05(-0.12%)
Jan 14, 2022				46.56	0	-0.62(-1.31%)
Jan 13, 2022	49.02	49.24	47.11	47.18	3,431,394	-0.80(-1.67%)
Jan 12, 2022	47.74	48.61	47.38	47.98	3,026,355	+0.52(+1.09%)
Jan 11, 2022	46.17	47.65	45.66	47.46	2,322,093	+1.86(+4.07%)
Jan 10, 2022	45.66	46.08	44.34	45.61	2,067,730	-0.80(-1.72%)
Jan 07, 2022	46.81	47.24	46.25	46.41	1,085,371	-0.40(-0.85%)
Jan 06, 2022	47.65	47.65	45.98	46.81	2,746,814	+0.05(+0.12%)
Jan 05, 2022	50.69	50.84	46.64	46.75	2,646,149	-3.79(-7.50%)
Jan 04, 2022	49.80	50.94	49.56	50.55	2,872,934	+1.24(+2.51%)

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.