Skip to main content

The Carlyle Group (NQ: CG )

44.56 +2.24 (+5.29%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.90 28.96 28.03 28.50 1,183,429 -0.49(-1.71%)
Jan 28, 2021 28.12 29.16 27.88 28.99 1,300,062 +1.18(+4.26%)
Jan 27, 2021 28.13 28.35 27.53 27.81 3,231,931 -0.81(-2.84%)
Jan 26, 2021 29.93 30.02 28.53 28.62 1,849,279 -0.53(-1.82%)
Jan 25, 2021 29.49 29.67 28.94 29.15 1,156,037 -0.34(-1.17%)
Jan 22, 2021 29.87 30.05 29.32 29.49 1,074,033 -0.62(-2.05%)
Jan 21, 2021 30.72 30.72 30.02 30.11 1,488,424 -0.37(-1.20%)
Jan 20, 2021 30.08 30.69 30.08 30.48 1,559,672 +0.21(+0.69%)
Jan 19, 2021 30.04 30.63 30.04 30.27 1,187,480 +0.51(+1.72%)
Jan 15, 2021 29.40 29.85 29.01 29.76 1,779,561 -0.05(-0.18%)
Jan 14, 2021 29.50 30.08 29.19 29.81 1,567,223 +0.53(+1.81%)
Jan 13, 2021 29.74 29.75 29.00 29.28 1,889,699 -0.22(-0.75%)
Jan 12, 2021 29.06 29.93 29.02 29.50 2,825,632 +0.71(+2.45%)
Jan 11, 2021 28.05 28.99 27.85 28.80 676,605 +0.40(+1.40%)
Jan 08, 2021 27.99 28.46 27.82 28.40 2,334,244 +0.61(+2.19%)
Jan 07, 2021 27.57 28.09 27.47 27.79 777,813 +0.39(+1.42%)
Jan 06, 2021 27.74 28.06 27.06 27.40 1,966,953 -0.36(-1.30%)
Jan 05, 2021 27.37 27.81 27.28 27.76 935,412 +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.