Indicators

The Carlyle Group (NQ: CG )

41.77 -0.73 (-1.72%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.30	46.62	46.62	46.52	1,600,872	+0.13(+0.28%)
Mar 27, 2024	46.24	46.85	45.87	46.39	1,770,469	+0.34(+0.73%)
Mar 26, 2024	46.19	46.36	45.88	46.06	1,664,872	-0.02(-0.04%)
Mar 25, 2024	46.03	46.57	45.86	46.08	2,213,798	+0.04(+0.09%)
Mar 22, 2024	46.67	46.87	46.03	46.04	1,503,244	-0.96(-2.05%)
Mar 21, 2024	46.43	47.08	46.32	47.00	2,367,430	+1.00(+2.18%)
Mar 20, 2024	44.85	46.20	44.83	46.00	1,630,284	+1.17(+2.61%)
Mar 19, 2024	44.33	44.92	44.13	44.83	2,175,008	+0.19(+0.42%)
Mar 18, 2024	44.32	44.80	43.89	44.64	2,864,315	+0.43(+0.96%)
Mar 15, 2024	44.33	45.14	44.11	44.21	4,352,724	-0.57(-1.26%)
Mar 14, 2024	45.87	46.21	44.35	44.78	2,724,125	-1.21(-2.63%)
Mar 13, 2024	46.52	47.08	45.91	45.99	2,858,260	-0.64(-1.38%)
Mar 12, 2024	46.51	46.83	46.11	46.63	1,466,810	+0.19(+0.41%)
Mar 11, 2024	46.75	46.93	46.28	46.44	2,004,274	-0.52(-1.10%)
Mar 08, 2024	47.46	48.12	46.91	46.96	2,183,896	-0.27(-0.57%)
Mar 07, 2024	46.61	47.49	46.53	47.23	2,864,450	+0.94(+2.04%)
Mar 06, 2024	46.20	46.43	45.60	46.29	2,814,639	+0.59(+1.28%)
Mar 05, 2024	45.10	46.12	45.03	45.70	2,589,162	+0.11(+0.24%)
Mar 04, 2024	45.33	45.97	45.27	45.59	3,090,816	+0.36(+0.79%)

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.