Indicators

The Carlyle Group (NQ: CG )

43.05 -0.35 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	28.19	28.95	28.06	28.82	4,113,754	+0.60(+2.12%)
Apr 27, 2023	27.84	28.25	27.55	28.22	3,478,814	+0.68(+2.48%)
Apr 26, 2023	27.82	28.06	27.48	27.53	2,297,181	-0.29(-1.02%)
Apr 25, 2023	28.32	28.48	27.73	27.82	4,197,268	-0.83(-2.89%)
Apr 24, 2023	28.79	28.89	28.38	28.64	2,113,581	-0.08(-0.26%)
Apr 21, 2023	28.86	28.86	28.18	28.72	2,918,557	-0.11(-0.40%)
Apr 20, 2023	29.50	29.55	28.73	28.83	3,414,670	-1.07(-3.57%)
Apr 19, 2023	29.34	30.07	29.13	29.90	2,721,254	+0.38(+1.27%)
Apr 18, 2023	29.47	29.82	29.36	29.53	1,997,783	+0.26(+0.88%)
Apr 17, 2023	28.77	29.33	28.68	29.27	1,719,667	+0.34(+1.18%)
Apr 14, 2023	29.21	29.36	28.57	28.93	3,607,765	-0.26(-0.88%)
Apr 13, 2023	28.53	29.41	28.35	29.19	3,513,479	+0.94(+3.33%)
Apr 12, 2023	28.86	28.94	28.19	28.25	2,577,526	-0.36(-1.26%)
Apr 11, 2023	28.31	28.96	28.26	28.61	4,344,587	+0.49(+1.76%)
Apr 10, 2023	27.48	28.21	27.48	28.11	2,154,360	+0.35(+1.27%)
Apr 06, 2023	27.71	27.93	27.40	27.76	2,498,654	+0.02(+0.07%)
Apr 05, 2023	27.55	27.78	27.21	27.74	4,089,932	-0.10(-0.38%)
Apr 04, 2023	29.31	29.35	27.78	27.85	5,532,122	-1.08(-3.74%)

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.