Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.50	39.50	38.86	39.32	997,989	+0.46(+1.18%)
May 27, 2021	39.07	39.23	38.67	38.86	2,182,545	+0.01(+0.02%)
May 26, 2021	38.50	39.02	38.09	38.85	1,576,362	+0.38(+0.98%)
May 25, 2021	38.67	39.24	38.39	38.48	1,313,058	-0.05(-0.14%)
May 24, 2021	38.51	38.66	38.19	38.53	1,111,978	+0.29(+0.77%)
May 21, 2021	38.22	38.59	38.13	38.24	1,530,019	+0.16(+0.41%)
May 20, 2021	37.90	38.48	37.85	38.08	1,971,320	+0.20(+0.52%)
May 19, 2021	37.66	37.95	37.31	37.88	1,872,296	-0.52(-1.36%)
May 18, 2021	38.82	39.18	38.38	38.40	988,120	-0.45(-1.16%)
May 17, 2021	39.15	39.28	38.58	38.85	882,551	-0.35(-0.90%)
May 14, 2021	38.48	39.31	38.28	39.21	1,557,037	+0.96(+2.50%)
May 13, 2021	37.71	38.43	37.53	38.25	2,111,892	+0.77(+2.04%)
May 12, 2021	39.21	39.27	37.20	37.48	2,573,162	-1.59(-4.06%)
May 11, 2021	39.47	39.62	38.39	39.07	1,615,177	-1.04(-2.58%)
May 10, 2021	40.33	40.61	40.05	40.11	1,441,302	-0.20(-0.49%)
May 07, 2021	39.87	40.53	39.34	40.30	2,336,966	+0.15(+0.38%)
May 06, 2021	39.74	40.19	39.36	40.15	1,082,890	+0.60(+1.52%)
May 05, 2021	38.99	39.71	38.80	39.55	1,287,322	+0.93(+2.41%)
May 04, 2021	38.88	38.93	37.77	38.62	1,166,865	-0.25(-0.65%)

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.