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 (%)
Sep 29, 2023	29.88	30.29	29.54	29.59	1,567,392	-0.07(-0.23%)
Sep 28, 2023	29.15	29.86	29.13	29.66	1,947,093	+0.54(+1.85%)
Sep 27, 2023	29.26	29.42	28.73	29.12	1,880,700	+0.00(+0.00%)
Sep 26, 2023	29.86	29.86	28.99	29.12	2,576,243	-0.92(-3.07%)
Sep 25, 2023	29.58	30.25	30.00	30.05	1,667,123	+0.18(+0.59%)
Sep 22, 2023	30.05	30.17	29.75	29.87	2,072,730	-0.03(-0.10%)
Sep 21, 2023	30.89	31.02	29.60	29.90	3,030,297	-1.47(-4.69%)
Sep 20, 2023	32.08	32.37	31.35	31.37	2,151,485	-0.49(-1.54%)
Sep 19, 2023	32.37	32.58	31.82	31.86	2,676,457	-0.50(-1.55%)
Sep 18, 2023	32.78	32.78	32.19	32.36	1,954,349	-0.56(-1.70%)
Sep 15, 2023	32.00	33.00	31.93	32.92	3,209,305	+0.85(+2.66%)
Sep 14, 2023	31.85	32.10	31.59	32.07	2,437,181	+0.51(+1.62%)
Sep 13, 2023	32.43	32.43	31.47	31.56	2,579,021	-0.69(-2.13%)
Sep 12, 2023	31.68	32.54	31.58	32.24	2,031,700	+0.47(+1.48%)
Sep 11, 2023	31.97	32.05	31.61	31.77	1,619,144	+0.03(+0.09%)
Sep 08, 2023	31.46	31.87	31.34	31.74	1,668,411	+0.28(+0.90%)
Sep 07, 2023	31.47	31.67	31.22	31.46	2,483,505	-0.26(-0.80%)
Sep 06, 2023	31.95	32.08	31.49	31.71	2,043,367	-0.37(-1.16%)
Sep 05, 2023	31.89	32.36	31.63	32.09	2,131,935	+0.03(+0.09%)

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.