Indicators

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

Month:

Year:

Range:

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.