Indicators

The Carlyle Group (NQ: CG )

42.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.13	29.19	28.25	28.72	1,174,111	-0.50(-1.71%)
Jan 28, 2021	28.35	29.39	28.10	29.22	1,289,826	+1.19(+4.26%)
Jan 27, 2021	28.36	28.58	27.75	28.03	3,206,483	-0.82(-2.84%)
Jan 26, 2021	30.16	30.26	28.76	28.85	1,834,718	-0.53(-1.82%)
Jan 25, 2021	29.73	29.91	29.17	29.38	1,146,935	-0.35(-1.17%)
Jan 22, 2021	30.11	30.29	29.55	29.73	1,065,576	-0.62(-2.05%)
Jan 21, 2021	30.96	30.96	30.26	30.35	1,476,704	-0.37(-1.20%)
Jan 20, 2021	30.31	30.93	30.31	30.72	1,547,391	+0.21(+0.69%)
Jan 19, 2021	30.28	30.88	30.28	30.51	1,178,130	+0.52(+1.72%)
Jan 15, 2021	29.64	30.08	29.24	29.99	1,765,549	-0.05(-0.18%)
Jan 14, 2021	29.74	30.31	29.42	30.05	1,554,883	+0.53(+1.81%)
Jan 13, 2021	29.98	29.99	29.23	29.51	1,874,820	-0.22(-0.75%)
Jan 12, 2021	29.29	30.16	29.25	29.74	2,803,383	+0.71(+2.45%)
Jan 11, 2021	28.28	29.22	28.07	29.02	671,278	+0.40(+1.40%)
Jan 08, 2021	28.21	28.69	28.05	28.62	2,315,865	+0.61(+2.19%)
Jan 07, 2021	27.79	28.31	27.68	28.01	771,689	+0.39(+1.42%)
Jan 06, 2021	27.96	28.29	27.28	27.62	1,951,465	-0.36(-1.30%)
Jan 05, 2021	27.59	28.03	27.49	27.98	928,047	+0.29(+1.06%)

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.