Skip to main content

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

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.