Indicators

The Carlyle Group (NQ: CG )

43.66 +0.61 (+1.42%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.65	25.19	23.72	24.18	10,182,364	-0.27(-1.11%)
May 28, 2020	24.87	25.12	24.04	24.45	2,364,269	-0.10(-0.43%)
May 27, 2020	24.83	25.35	24.12	24.56	3,919,259	+0.21(+0.86%)
May 26, 2020	23.85	25.29	23.74	24.35	5,764,788	+0.90(+3.84%)
May 22, 2020	22.85	23.54	22.65	23.45	1,891,642	+0.28(+1.21%)
May 21, 2020	22.82	23.25	22.74	23.17	1,891,766	+0.50(+2.20%)
May 20, 2020	22.24	22.86	22.14	22.67	1,585,685	+0.85(+3.89%)
May 19, 2020	21.94	22.70	21.46	21.82	1,588,358	-0.07(-0.32%)
May 18, 2020	21.11	22.18	21.09	21.89	2,520,128	+1.36(+6.64%)
May 15, 2020	20.48	20.69	20.06	20.53	1,341,124	-0.22(-1.05%)
May 14, 2020	20.03	20.83	19.55	20.75	2,149,884	+0.20(+0.98%)
May 13, 2020	21.31	21.94	20.23	20.55	3,257,038	-0.74(-3.49%)
May 12, 2020	21.52	21.97	21.20	21.29	2,425,644	-0.20(-0.94%)
May 11, 2020	21.14	21.71	20.97	21.49	2,285,673	+0.24(+1.15%)
May 08, 2020	21.19	21.33	20.85	21.24	1,575,638	+0.56(+2.72%)
May 07, 2020	20.39	20.88	20.16	20.68	2,367,640	+0.73(+3.64%)
May 06, 2020	20.34	20.78	19.94	19.96	3,076,359	-0.11(-0.56%)
May 05, 2020	19.21	20.34	19.18	20.07	5,481,189	+1.05(+5.51%)
May 04, 2020	18.77	19.03	18.48	19.02	2,009,708	-0.17(-0.90%)

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.