Indicators

The Carlyle Group (NQ: CG )

44.80 UNCHANGED

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 (%)
Feb 28, 2023	33.07	33.53	32.80	32.95	5,645,251	-0.10(-0.29%)
Feb 27, 2023	33.70	33.86	32.56	33.05	5,496,435	-0.19(-0.58%)
Feb 24, 2023	32.71	33.32	32.68	33.24	2,074,813	-0.14(-0.43%)
Feb 23, 2023	33.20	33.74	32.69	33.38	2,679,432	+0.40(+1.22%)
Feb 22, 2023	32.63	33.24	32.61	32.98	2,178,234	+0.36(+1.12%)
Feb 21, 2023	32.95	33.05	32.49	32.62	3,219,549	-0.64(-1.92%)
Feb 17, 2023	33.37	33.41	32.71	33.26	3,237,852	+0.22(+0.66%)
Feb 16, 2023	32.90	33.53	32.84	33.04	2,340,848	-0.60(-1.78%)
Feb 15, 2023	33.31	33.65	33.13	33.63	1,893,603	+0.10(+0.31%)
Feb 14, 2023	33.51	34.13	33.23	33.53	2,667,121	-0.06(-0.17%)
Feb 13, 2023	32.80	33.62	32.68	33.59	4,324,514	+0.71(+2.17%)
Feb 10, 2023	32.36	32.95	31.97	32.88	3,203,060	+0.29(+0.90%)
Feb 09, 2023	34.00	34.13	32.39	32.58	5,807,919	-1.16(-3.43%)
Feb 08, 2023	34.36	34.38	33.47	33.74	3,912,316	-0.81(-2.34%)
Feb 07, 2023	33.72	34.84	32.61	34.55	7,802,204	+0.09(+0.25%)
Feb 06, 2023	34.81	35.20	33.59	34.46	6,036,493	-1.03(-2.91%)
Feb 03, 2023	35.31	36.06	35.02	35.49	5,113,545	-0.34(-0.95%)
Feb 02, 2023	34.98	36.37	34.98	35.84	3,553,415	+1.23(+3.57%)

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.