Indicators

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	28.89	28.95	28.01	28.48	1,183,971	-0.49(-1.71%)
Jan 28, 2021	28.11	29.14	27.86	28.98	1,300,657	+1.18(+4.26%)
Jan 27, 2021	28.12	28.34	27.52	27.79	3,233,409	-0.81(-2.84%)
Jan 26, 2021	29.91	30.01	28.52	28.61	1,850,125	-0.53(-1.82%)
Jan 25, 2021	29.48	29.66	28.92	29.14	1,156,566	-0.34(-1.17%)
Jan 22, 2021	29.86	30.04	29.30	29.48	1,074,524	-0.62(-2.05%)
Jan 21, 2021	30.71	30.71	30.01	30.10	1,489,104	-0.37(-1.20%)
Jan 20, 2021	30.06	30.67	30.06	30.46	1,560,385	+0.21(+0.69%)
Jan 19, 2021	30.03	30.62	30.03	30.26	1,188,023	+0.51(+1.72%)
Jan 15, 2021	29.39	29.83	28.99	29.74	1,780,375	-0.05(-0.18%)
Jan 14, 2021	29.49	30.06	29.18	29.80	1,567,940	+0.53(+1.81%)
Jan 13, 2021	29.73	29.74	28.99	29.27	1,890,563	-0.22(-0.75%)
Jan 12, 2021	29.05	29.91	29.00	29.49	2,826,924	+0.71(+2.45%)
Jan 11, 2021	28.04	28.98	27.84	28.78	676,915	+0.40(+1.40%)
Jan 08, 2021	27.98	28.45	27.81	28.39	2,335,312	+0.61(+2.19%)
Jan 07, 2021	27.56	28.08	27.45	27.78	778,169	+0.39(+1.42%)
Jan 06, 2021	27.73	28.05	27.05	27.39	1,967,852	-0.36(-1.30%)
Jan 05, 2021	27.36	27.79	27.26	27.75	935,840	+0.29(+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.