Indicators

The Carlyle Group (NQ: CG )

44.80 -1.51 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.52	34.17	33.48	34.14	1,735,856	+0.77(+2.30%)
Jan 30, 2023	33.18	33.78	33.13	33.37	2,608,025	-0.26(-0.76%)
Jan 27, 2023	33.45	33.93	33.17	33.63	1,842,914	+0.12(+0.37%)
Jan 26, 2023	33.06	33.52	32.72	33.50	3,852,873	+0.76(+2.32%)
Jan 25, 2023	32.17	32.85	31.79	32.74	2,067,274	+0.06(+0.17%)
Jan 24, 2023	32.67	33.15	32.54	32.69	4,180,984	-0.14(-0.43%)
Jan 23, 2023	32.14	32.91	31.98	32.83	2,333,204	+0.69(+2.16%)
Jan 20, 2023	31.41	32.30	31.28	32.14	2,839,502	+0.93(+2.98%)
Jan 19, 2023	31.33	31.61	30.89	31.21	2,949,391	-0.64(-2.00%)
Jan 18, 2023	32.06	32.51	31.63	31.84	2,602,571	+0.01(+0.03%)
Jan 17, 2023	31.77	32.08	31.48	31.83	1,894,761	+0.01(+0.03%)
Jan 13, 2023	31.03	31.91	30.97	31.82	1,550,577	+0.17(+0.54%)
Jan 12, 2023	31.64	31.68	30.98	31.65	1,869,235	+0.27(+0.85%)
Jan 11, 2023	31.17	31.52	30.93	31.39	2,040,193	+0.48(+1.57%)
Jan 10, 2023	30.65	31.02	30.53	30.90	2,530,635	+0.10(+0.34%)
Jan 09, 2023	29.85	31.09	29.70	30.80	6,117,542	+1.37(+4.64%)
Jan 06, 2023	28.89	29.56	28.59	29.43	1,717,645	+0.84(+2.92%)
Jan 05, 2023	28.84	29.07	28.36	28.60	1,979,521	-0.69(-2.37%)
Jan 04, 2023	28.91	29.70	28.62	29.29	2,236,816	+0.83(+2.90%)

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.