Indicators

The Carlyle Group (NQ: CG )

42.37 +0.89 (+2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	22.26	22.26	21.69	22.12	1,721,334	-0.11(-0.51%)
Sep 27, 2019	23.30	23.38	22.08	22.24	3,891,367	-0.92(-3.96%)
Sep 26, 2019	23.27	23.32	23.07	23.15	764,057	-0.02(-0.07%)
Sep 25, 2019	22.56	23.26	22.52	23.17	1,162,783	+0.32(+1.40%)
Sep 24, 2019	22.89	23.32	22.68	22.85	1,718,014	-0.09(-0.38%)
Sep 23, 2019	22.95	23.14	22.59	22.94	1,266,351	-0.09(-0.38%)
Sep 20, 2019	23.03	23.36	22.84	23.02	967,382	+0.00(+0.00%)
Sep 19, 2019	22.64	23.37	22.61	23.02	1,720,405	+0.42(+1.84%)
Sep 18, 2019	22.38	22.62	22.17	22.61	957,145	+0.09(+0.38%)
Sep 17, 2019	22.55	22.68	22.41	22.52	944,761	-0.03(-0.15%)
Sep 16, 2019	22.07	22.62	21.86	22.56	1,462,379	+0.23(+1.05%)
Sep 13, 2019	22.33	22.66	21.85	22.32	1,274,592	+0.14(+0.62%)
Sep 12, 2019	21.69	22.50	21.65	22.18	2,144,827	+0.61(+2.85%)
Sep 11, 2019	21.25	21.85	21.03	21.57	1,254,476	+0.42(+1.96%)
Sep 10, 2019	21.71	21.92	20.96	21.15	1,198,874	-0.58(-2.67%)
Sep 09, 2019	21.25	21.79	21.19	21.73	1,067,681	+0.49(+2.32%)
Sep 06, 2019	21.10	21.62	20.96	21.24	1,155,013	+0.26(+1.24%)
Sep 05, 2019	20.34	21.15	20.18	20.98	2,024,275	+1.01(+5.07%)
Sep 04, 2019	19.39	20.16	19.03	19.97	1,295,210	+0.78(+4.06%)

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.