Skip to main content

The Carlyle Group (NQ: CG )

47.03 +0.25 (+0.53%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 51.56 51.97 50.80 51.31 2,540,601 -0.16(-0.30%)
Oct 28, 2021 51.01 51.46 3,106,759 +1.10(+2.18%)
Oct 27, 2021 51.26 51.37 50.22 50.37 1,983,764 -1.07(-2.08%)
Oct 26, 2021 51.07 51.43 2,479,967 +0.60(+1.19%)
Oct 25, 2021 50.63 51.19 50.27 50.83 3,419,792 +0.43(+0.85%)
Oct 22, 2021 49.78 50.46 49.52 50.40 1,855,014 +0.70(+1.42%)
Oct 21, 2021 48.92 50.15 48.89 49.70 2,986,426 +0.80(+1.64%)
Oct 20, 2021 48.70 49.33 48.45 48.89 1,543,041 +0.46(+0.94%)
Oct 19, 2021 47.52 48.68 47.28 48.44 1,950,343 +1.03(+2.18%)
Oct 18, 2021 47.14 47.54 46.84 47.41 2,363,322 +0.39(+0.84%)
Oct 15, 2021 47.48 47.54 46.89 47.01 1,112,087 +0.15(+0.31%)
Oct 14, 2021 46.13 47.02 45.98 46.87 1,904,162 +1.32(+2.89%)
Oct 13, 2021 45.18 45.67 44.80 45.55 901,976 +0.53(+1.18%)
Oct 12, 2021 44.96 45.41 44.68 45.02 1,732,519 +0.34(+0.76%)
Oct 11, 2021 45.29 45.84 44.65 44.68 1,100,707 -0.48(-1.05%)
Oct 08, 2021 44.86 45.43 44.39 45.16 1,109,480 +0.43(+0.96%)
Oct 07, 2021 44.02 45.54 43.88 44.73 2,244,061 +1.33(+3.07%)
Oct 06, 2021 43.25 43.82 42.65 43.39 2,116,420 -0.25(-0.57%)
Oct 05, 2021 42.75 43.85 42.31 43.64 1,718,298 +1.11(+2.60%)
Oct 04, 2021 43.72 44.24 42.32 42.53 1,510,905 -1.24(-2.84%)
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.