Indicators

The Carlyle Group (NQ: CG )

46.11 +0.49 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.37	29.44	28.48	28.96	1,164,442	-0.50(-1.71%)
Jan 28, 2021	28.58	29.63	28.33	29.46	1,279,204	+1.20(+4.26%)
Jan 27, 2021	28.59	28.82	27.98	28.26	3,180,076	-0.83(-2.84%)
Jan 26, 2021	30.41	30.51	29.00	29.09	1,819,609	-0.54(-1.82%)
Jan 25, 2021	29.97	30.15	29.41	29.62	1,137,489	-0.35(-1.17%)
Jan 22, 2021	30.36	30.54	29.79	29.97	1,056,801	-0.63(-2.05%)
Jan 21, 2021	31.22	31.22	30.51	30.60	1,464,543	-0.37(-1.20%)
Jan 20, 2021	30.57	31.19	30.57	30.97	1,534,648	+0.21(+0.69%)
Jan 19, 2021	30.53	31.13	30.53	30.76	1,168,428	+0.52(+1.72%)
Jan 15, 2021	29.88	30.33	29.48	30.24	1,751,009	-0.05(-0.18%)
Jan 14, 2021	29.98	30.57	29.67	30.30	1,542,078	+0.54(+1.81%)
Jan 13, 2021	30.23	30.23	29.47	29.76	1,859,380	-0.22(-0.75%)
Jan 12, 2021	29.53	30.41	29.49	29.98	2,780,296	+0.72(+2.45%)
Jan 11, 2021	28.51	29.46	28.30	29.27	665,750	+0.40(+1.40%)
Jan 08, 2021	28.45	28.92	28.28	28.86	2,296,793	+0.62(+2.19%)
Jan 07, 2021	28.02	28.55	27.91	28.24	765,334	+0.39(+1.42%)
Jan 06, 2021	28.20	28.52	27.51	27.85	1,935,394	-0.37(-1.30%)
Jan 05, 2021	27.82	28.26	27.72	28.21	920,404	+0.30(+1.06%)

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.