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 (%)
Dec 29, 2023	40.76	40.76	39.82	40.04	3,366,177	-0.99(-2.42%)
Dec 28, 2023	40.81	41.08	40.59	41.03	1,568,373	+0.01(+0.02%)
Dec 27, 2023	40.35	41.16	40.15	41.02	1,836,698	+0.80(+1.98%)
Dec 26, 2023	40.05	40.39	39.94	40.23	1,381,851	+0.18(+0.44%)
Dec 22, 2023	40.32	40.64	40.01	40.05	1,584,937	-0.21(-0.51%)
Dec 21, 2023	40.13	40.30	39.83	40.25	2,075,509	+0.61(+1.54%)
Dec 20, 2023	40.53	40.73	39.56	39.64	3,659,235	-1.16(-2.85%)
Dec 19, 2023	41.32	41.54	40.70	40.81	2,369,396	-0.31(-0.77%)
Dec 18, 2023	41.17	41.36	40.87	41.12	3,227,081	-0.05(-0.12%)
Dec 15, 2023	41.11	41.47	40.65	41.17	7,883,311	-0.15(-0.36%)
Dec 14, 2023	38.90	41.80	38.87	41.32	7,048,674	+3.04(+7.94%)
Dec 13, 2023	36.29	38.28	36.14	38.28	3,861,499	+1.97(+5.42%)
Dec 12, 2023	36.33	36.42	36.14	36.31	2,195,235	+0.12(+0.33%)
Dec 11, 2023	36.41	36.43	36.05	36.19	2,349,036	-0.15(-0.41%)
Dec 08, 2023	35.55	36.51	35.24	36.34	3,660,867	+0.63(+1.76%)
Dec 07, 2023	34.98	35.98	34.79	35.71	4,286,077	+0.79(+2.25%)
Dec 06, 2023	35.11	35.26	34.74	34.92	2,780,053	+0.09(+0.25%)
Dec 05, 2023	34.80	34.97	34.16	34.83	4,781,694	-0.23(-0.65%)
Dec 04, 2023	34.47	35.08	34.36	35.06	3,008,337	+0.44(+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.