Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Carlyle Group (NQ: CG )

43.68 -0.95 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.46 29.61 28.14 29.57 4,298,715 +1.22(+4.32%)
Nov 29, 2022 27.85 28.53 27.79 28.34 4,294,285 +0.52(+1.88%)
Nov 28, 2022 27.59 27.90 27.53 27.82 3,501,806 -0.05(-0.17%)
Nov 25, 2022 27.95 28.00 27.47 27.87 1,187,945 -0.24(-0.84%)
Nov 23, 2022 27.60 28.22 27.60 28.11 2,321,119 +0.31(+1.13%)
Nov 22, 2022 27.54 28.01 27.32 27.79 3,334,233 +0.31(+1.14%)
Nov 21, 2022 26.79 27.68 26.58 27.48 2,766,784 +0.65(+2.40%)
Nov 18, 2022 27.55 27.65 26.78 26.84 2,314,191 -0.29(-1.08%)
Nov 17, 2022 26.88 27.19 26.58 27.13 2,537,593 -0.32(-1.16%)
Nov 16, 2022 27.51 27.80 27.05 27.45 3,160,495 -0.46(-1.65%)
Nov 15, 2022 28.01 28.54 27.65 27.91 3,985,698 +0.80(+2.94%)
Nov 14, 2022 28.05 28.14 27.01 27.11 3,774,086 -1.20(-4.24%)
Nov 11, 2022 27.66 28.82 27.45 28.31 3,919,737 +0.75(+2.72%)
Nov 10, 2022 25.79 27.81 25.79 27.56 5,035,913 +3.13(+12.83%)
Nov 09, 2022 24.30 24.71 24.02 24.43 6,216,257 +0.11(+0.46%)
Nov 08, 2022 26.34 26.34 23.85 24.32 5,774,355 -2.03(-7.69%)
Nov 07, 2022 26.54 26.59 26.14 26.34 5,604,475 +0.13(+0.50%)
Nov 04, 2022 26.02 26.54 25.70 26.21 4,585,403 +0.71(+2.80%)
Nov 03, 2022 25.45 25.99 25.22 25.50 3,082,339 -0.61(-2.34%)
Nov 02, 2022 26.56 27.36 26.07 26.11 3,498,414 -0.49(-1.83%)
Nov 01, 2022 26.92 27.05 26.42 26.59 3,114,486 +0.07(+0.25%)
Oct 31, 2022 26.76 26.82 26.27 26.53 4,490,813 -0.47(-1.74%)
Oct 28, 2022 26.44 27.04 26.06 27.00 2,055,480 +0.38(+1.41%)
Oct 27, 2022 26.81 26.94 26.38 26.62 1,557,289 +0.30(+1.14%)
Oct 26, 2022 25.99 26.80 25.93 26.32 3,056,119 +0.20(+0.75%)
Oct 25, 2022 24.86 26.16 24.86 26.13 4,005,533 +1.28(+5.13%)
Oct 24, 2022 25.02 25.05 24.29 24.85 2,144,347 +0.08(+0.34%)
Oct 21, 2022 24.07 24.88 23.68 24.77 4,088,153 +0.68(+2.80%)
Oct 20, 2022 24.30 24.83 23.83 24.09 2,874,423 -0.21(-0.85%)
Oct 19, 2022 24.87 24.94 23.84 24.30 6,608,950 -0.92(-3.65%)
Oct 18, 2022 25.66 25.79 24.89 25.22 2,554,579 +0.45(+1.82%)
Oct 17, 2022 24.65 25.30 24.58 24.77 3,262,527 +0.91(+3.81%)
Oct 14, 2022 25.44 25.53 23.82 23.86 1,919,346 -1.12(-4.47%)
Oct 13, 2022 23.45 25.17 23.07 24.97 2,748,328 +0.79(+3.26%)
Oct 12, 2022 24.05 24.48 23.57 24.18 4,391,096 -0.09(-0.39%)
Oct 11, 2022 24.52 24.59 23.85 24.28 2,963,323 -0.40(-1.63%)
Oct 10, 2022 25.11 25.64 24.52 24.68 2,414,098 -0.34(-1.35%)
Oct 07, 2022 25.38 25.50 24.76 25.02 2,360,477 -0.91(-3.51%)
Oct 06, 2022 26.47 26.68 25.84 25.93 1,644,271 -0.65(-2.44%)
Oct 05, 2022 25.97 26.64 25.85 26.58 2,416,128 -0.01(-0.04%)
Oct 04, 2022 26.25 26.77 25.90 26.59 3,437,033 +1.32(+5.24%)
Oct 03, 2022 24.84 25.52 24.45 25.26 3,694,674 +1.02(+4.22%)
Sep 30, 2022 24.69 24.92 24.19 24.24 3,196,413 -0.38(-1.52%)
Sep 29, 2022 25.23 25.23 24.43 24.62 1,755,210 -1.11(-4.30%)
Sep 28, 2022 25.18 25.86 25.03 25.72 2,153,029 +0.71(+2.85%)
Sep 27, 2022 25.32 25.69 24.67 25.01 2,015,444 +0.17(+0.68%)
Sep 26, 2022 24.98 25.41 24.48 24.84 2,922,805 -0.44(-1.74%)
Sep 23, 2022 26.14 26.14 24.77 25.28 2,800,257 -1.15(-4.36%)
Sep 22, 2022 27.53 27.57 26.11 26.44 4,033,457 -1.06(-3.86%)
Sep 21, 2022 28.54 28.67 27.49 27.50 1,899,370 -0.76(-2.69%)
Sep 20, 2022 28.76 29.01 27.89 28.26 1,998,019 -0.99(-3.40%)
Sep 19, 2022 28.60 29.49 28.44 29.25 2,529,981 +0.27(+0.94%)
Sep 16, 2022 28.89 29.36 28.61 28.98 8,486,843 -0.50(-1.69%)
Sep 15, 2022 29.31 30.31 29.31 29.47 1,919,920 -0.19(-0.63%)
Sep 14, 2022 29.77 29.92 29.25 29.66 3,870,013 +0.12(+0.41%)
Sep 13, 2022 30.16 30.36 29.35 29.54 2,675,445 -1.80(-5.75%)
Sep 12, 2022 31.31 31.63 31.00 31.34 2,754,310 +0.32(+1.03%)
Sep 09, 2022 30.87 31.26 30.70 31.02 3,070,970 +0.49(+1.60%)
Sep 08, 2022 29.91 30.63 29.64 30.53 1,396,774 +0.21(+0.68%)
Sep 07, 2022 29.86 30.44 29.47 30.33 1,722,475 +0.63(+2.12%)
Sep 06, 2022 29.73 30.17 29.30 29.70 5,272,205 -0.56(-1.86%)
Sep 02, 2022 31.12 31.28 30.07 30.26 1,214,853 -0.38(-1.22%)
Sep 01, 2022 30.24 30.68 29.69 30.64 1,718,721 +0.12(+0.40%)
Aug 31, 2022 31.00 31.49 30.48 30.52 2,647,123 -0.13(-0.43%)
Aug 30, 2022 31.13 31.29 30.26 30.65 1,901,611 -0.17(-0.55%)
Aug 29, 2022 30.86 31.22 30.66 30.82 1,534,377 -0.23(-0.73%)
Aug 26, 2022 32.60 32.70 31.02 31.04 2,151,799 -1.47(-4.53%)
Aug 25, 2022 31.48 32.52 31.43 32.51 1,636,356 +1.10(+3.49%)
Aug 24, 2022 31.25 31.79 31.23 31.42 2,212,254 +0.15(+0.48%)
Aug 23, 2022 30.84 31.70 30.84 31.27 1,665,517 +0.43(+1.40%)
Aug 22, 2022 31.07 31.11 30.39 30.84 2,274,491 -0.65(-2.06%)
Aug 19, 2022 32.20 32.23 31.38 31.48 1,788,256 -1.00(-3.09%)
Aug 18, 2022 31.94 32.54 31.78 32.49 1,796,221 +0.38(+1.17%)
Aug 17, 2022 32.96 32.99 31.80 32.11 3,188,125 -1.45(-4.33%)
Aug 16, 2022 33.30 33.67 32.88 33.56 3,798,676 +0.15(+0.45%)
Aug 15, 2022 32.30 33.56 32.30 33.41 3,543,027 +0.39(+1.19%)
Aug 12, 2022 32.64 33.02 32.08 33.02 4,340,057 +0.80(+2.47%)
Aug 11, 2022 33.42 33.61 32.21 32.22 3,893,399 -0.94(-2.83%)
Aug 10, 2022 32.56 33.62 32.52 33.16 3,808,392 +1.15(+3.60%)
Aug 09, 2022 32.79 32.91 31.38 32.01 6,310,994 -1.10(-3.32%)
Aug 08, 2022 34.27 34.39 33.01 33.11 6,120,917 -2.20(-6.23%)
Aug 05, 2022 35.16 35.79 35.09 35.31 1,108,947 -0.39(-1.09%)
Aug 04, 2022 36.10 36.17 35.40 35.70 2,916,793 -0.35(-0.98%)
Aug 03, 2022 35.33 36.21 35.06 36.05 2,434,773 +0.96(+2.73%)
Aug 02, 2022 35.33 35.61 34.61 35.09 3,111,248 -0.71(-1.97%)
Aug 01, 2022 35.77 36.36 35.69 35.80 4,094,052 -0.39(-1.08%)
Jul 29, 2022 35.25 36.63 35.23 36.19 3,079,062 +1.29(+3.70%)
Jul 28, 2022 32.81 35.04 32.71 34.90 2,793,667 +1.83(+5.54%)
Jul 27, 2022 32.56 33.18 32.30 33.06 2,446,936 +0.61(+1.89%)
Jul 26, 2022 32.66 32.83 32.04 32.45 3,899,465 -0.22(-0.68%)
Jul 25, 2022 32.74 32.75 32.13 32.67 1,780,114 +0.12(+0.37%)
Jul 22, 2022 32.65 33.28 32.12 32.55 2,754,032 -0.07(-0.20%)
Jul 21, 2022 31.70 32.66 30.98 32.62 3,672,100 +0.54(+1.68%)
Jul 20, 2022 31.51 32.22 31.05 32.08 1,793,428 +0.59(+1.86%)
Jul 19, 2022 30.49 31.60 30.49 31.49 1,601,610 +1.55(+5.19%)
Jul 18, 2022 30.09 30.58 29.82 29.94 1,667,489 +0.16(+0.53%)
Jul 15, 2022 28.87 29.94 28.64 29.78 2,664,711 +1.39(+4.88%)
Jul 14, 2022 28.50 28.50 27.91 28.39 1,457,960 -0.65(-2.24%)
Jul 13, 2022 28.83 29.17 28.28 29.05 1,285,811 -0.34(-1.17%)
Jul 12, 2022 29.57 30.09 29.23 29.39 1,997,183 +0.00(+0.00%)
Jul 11, 2022 29.58 29.59 29.04 29.39 1,704,185 -0.36(-1.22%)
Jul 08, 2022 30.05 30.39 29.49 29.75 2,086,395 -0.64(-2.11%)
Jul 07, 2022 30.00 30.53 29.94 30.39 1,685,087 +0.92(+3.12%)
Jul 06, 2022 30.14 30.63 29.22 29.47 2,390,353 -0.75(-2.49%)
Jul 05, 2022 29.20 30.31 28.64 30.23 1,722,781 +0.38(+1.28%)
Jul 01, 2022 29.41 30.09 28.99 29.85 1,567,728 +0.40(+1.36%)
Jun 30, 2022 29.45 29.79 28.50 29.45 1,956,443 -0.73(-2.43%)
Jun 29, 2022 30.64 30.72 29.60 30.18 1,753,464 -0.47(-1.52%)
Jun 28, 2022 31.61 31.99 30.60 30.65 1,820,021 -0.76(-2.43%)
Jun 27, 2022 31.76 32.03 31.32 31.41 1,491,574 -0.32(-1.00%)
Jun 24, 2022 31.22 31.95 30.93 31.72 4,774,625 +1.13(+3.68%)
Jun 23, 2022 30.02 30.88 29.92 30.60 2,046,837 +0.58(+1.92%)
Jun 22, 2022 29.51 30.21 29.43 30.02 2,628,839 -0.21(-0.71%)
Jun 21, 2022 31.04 31.36 30.11 30.24 3,093,624 +0.14(+0.46%)
Jun 17, 2022 29.63 30.43 29.48 30.10 5,770,978 +0.67(+2.28%)
Jun 16, 2022 30.75 30.94 29.04 29.43 3,471,142 -2.58(-8.05%)
Jun 15, 2022 31.42 32.55 31.28 32.00 5,085,393 +1.13(+3.68%)
Jun 14, 2022 31.24 31.44 30.51 30.87 2,065,384 -0.20(-0.66%)
Jun 13, 2022 32.32 32.38 30.79 31.07 2,904,187 -2.37(-7.09%)
Jun 10, 2022 34.26 34.53 33.08 33.45 1,814,019 -1.68(-4.79%)
Jun 09, 2022 35.69 35.93 35.12 35.13 2,958,760 -0.75(-2.10%)
Jun 08, 2022 36.79 36.79 35.76 35.88 2,149,990 -0.86(-2.33%)
Jun 07, 2022 36.75 37.16 36.31 36.74 3,154,519 -0.33(-0.90%)
Jun 06, 2022 37.46 37.88 36.90 37.07 1,925,236 +0.12(+0.33%)
Jun 03, 2022 36.25 37.18 36.06 36.95 1,864,744 +0.07(+0.20%)
Jun 02, 2022 35.70 36.89 35.62 36.88 1,219,180 +1.10(+3.07%)
Jun 01, 2022 36.17 37.08 35.10 35.78 1,772,715 -0.06(-0.16%)
May 31, 2022 36.83 36.85 35.41 35.84 4,054,979 -1.00(-2.70%)
May 27, 2022 36.22 36.84 36.13 36.83 1,511,483 +0.95(+2.64%)
May 26, 2022 34.55 36.00 34.39 35.88 2,749,761 +1.93(+5.67%)
May 25, 2022 33.02 34.14 32.94 33.96 2,232,302 +0.63(+1.90%)
May 24, 2022 33.76 33.78 32.38 33.32 2,251,408 -0.79(-2.32%)
May 23, 2022 34.44 34.63 33.58 34.11 3,703,804 -0.06(-0.16%)
May 20, 2022 33.52 34.18 32.79 34.17 3,029,289 +1.40(+4.29%)
May 19, 2022 33.41 34.12 32.64 32.77 3,824,538 -0.95(-2.81%)
May 18, 2022 35.25 35.81 33.51 33.71 3,704,539 -2.02(-5.65%)
May 17, 2022 35.91 36.56 35.00 35.73 2,652,226 +0.80(+2.29%)
May 16, 2022 35.11 35.57 34.41 34.93 1,866,562 -0.10(-0.29%)
May 13, 2022 33.84 35.57 33.77 35.04 3,037,644 +1.97(+5.96%)
May 12, 2022 32.36 33.72 32.20 33.06 5,275,368 +0.11(+0.34%)
May 11, 2022 33.51 34.43 32.88 32.95 2,580,128 -0.96(-2.83%)
May 10, 2022 33.81 34.45 32.92 33.91 2,623,255 +0.87(+2.65%)
May 09, 2022 34.20 34.77 32.84 33.04 3,716,856 -1.72(-4.94%)
May 06, 2022 35.13 35.35 34.00 34.75 4,324,864 -0.65(-1.82%)
May 05, 2022 36.80 37.03 34.96 35.40 2,656,168 -1.98(-5.30%)
May 04, 2022 35.28 37.51 35.28 37.38 3,965,752 +1.78(+5.00%)
May 03, 2022 34.12 36.04 34.04 35.60 10,973,135 +1.44(+4.21%)
May 02, 2022 33.35 34.88 33.23 34.16 3,664,699 +0.70(+2.09%)
Apr 29, 2022 35.04 36.00 33.37 33.46 4,326,455 -2.02(-5.69%)
Apr 28, 2022 35.33 35.80 33.93 35.48 3,387,220 -0.08(-0.23%)
Apr 27, 2022 35.30 35.99 34.67 35.56 2,330,725 +0.32(+0.92%)
Apr 26, 2022 36.89 37.05 35.03 35.24 3,402,522 -2.24(-5.98%)
Apr 25, 2022 36.68 37.58 36.26 37.48 1,977,971 +0.76(+2.06%)
Apr 22, 2022 38.49 38.49 36.59 36.72 2,538,986 -1.50(-3.93%)
Apr 21, 2022 42.16 42.41 38.03 38.23 3,518,766 -3.17(-7.66%)
Apr 20, 2022 40.74 41.71 40.47 41.40 2,498,251 +0.88(+2.16%)
Apr 19, 2022 38.93 40.70 38.73 40.52 1,627,258 +1.73(+4.47%)
Apr 18, 2022 39.21 39.54 38.49 38.79 950,917 -0.60(-1.52%)
Apr 14, 2022 40.56 40.90 39.37 39.39 1,240,037 -1.24(-3.04%)
Apr 13, 2022 39.81 40.72 39.47 40.63 1,126,808 +1.27(+3.23%)
Apr 12, 2022 40.12 40.85 38.96 39.35 2,365,962 -0.36(-0.91%)
Apr 11, 2022 40.61 40.86 39.65 39.71 2,568,042 -1.10(-2.69%)
Apr 08, 2022 40.80 41.30 40.52 40.81 1,893,205 +0.14(+0.34%)
Apr 07, 2022 41.58 41.58 39.86 40.67 3,185,955 -0.77(-1.87%)
Apr 06, 2022 42.45 42.82 40.95 41.45 1,857,501 -1.74(-4.04%)
Apr 05, 2022 45.30 45.40 43.06 43.19 1,919,961 -2.23(-4.91%)
Apr 04, 2022 45.57 46.18 45.13 45.42 2,672,793 -0.15(-0.32%)
Apr 01, 2022 45.36 45.84 44.60 45.57 2,029,013 +0.47(+1.04%)
Mar 31, 2022 43.70 46.47 43.34 45.10 6,461,788 +2.05(+4.75%)
Mar 30, 2022 43.82 44.20 42.78 43.05 1,232,056 -1.27(-2.87%)
Mar 29, 2022 43.68 44.55 43.50 44.32 1,535,670 +1.41(+3.29%)
Mar 28, 2022 42.68 43.07 41.95 42.91 881,018 +0.24(+0.56%)
Mar 25, 2022 43.10 43.30 42.45 42.67 1,423,842 -0.30(-0.69%)
Mar 24, 2022 42.87 43.35 42.43 42.97 1,487,934 +0.40(+0.93%)
Mar 23, 2022 42.78 43.69 42.52 42.57 1,630,538 -0.69(-1.60%)
Mar 22, 2022 42.98 43.90 42.98 43.26 1,747,928 +0.44(+1.03%)
Mar 21, 2022 43.66 44.14 42.34 42.82 1,740,684 -0.79(-1.82%)
Mar 18, 2022 43.03 44.16 42.63 43.61 4,095,697 +0.13(+0.30%)
Mar 17, 2022 41.78 43.59 41.65 43.48 2,064,712 +1.56(+3.72%)
Mar 16, 2022 40.63 42.33 40.42 41.93 2,291,358 +2.19(+5.52%)
Mar 15, 2022 38.73 40.09 38.52 39.73 2,021,160 +1.22(+3.16%)
Mar 14, 2022 39.39 40.30 38.25 38.51 2,575,868 -0.65(-1.65%)
Mar 11, 2022 39.94 40.50 39.09 39.16 2,798,134 -0.25(-0.63%)
Mar 10, 2022 39.27 39.41 2,889,712 -0.67(-1.68%)
Mar 09, 2022 39.51 40.49 39.17 40.08 2,995,870 +2.27(+6.00%)
Mar 08, 2022 38.09 38.74 36.93 37.81 3,475,907 +0.39(+1.03%)
Mar 07, 2022 40.15 40.53 37.25 37.43 2,887,813 -2.81(-6.99%)
Mar 04, 2022 41.81 41.87 39.73 40.24 3,233,628 -2.32(-5.46%)
Mar 03, 2022 43.98 44.13 42.09 42.56 2,414,558 -1.16(-2.66%)
Mar 02, 2022 42.01 43.88 41.79 43.72 2,725,708 +2.19(+5.26%)
Mar 01, 2022 43.19 43.44 41.11 41.54 2,592,469 -1.68(-3.88%)
Feb 28, 2022 42.60 43.87 42.60 43.22 2,165,836 -0.25(-0.57%)
Feb 25, 2022 41.92 43.58 42.12 43.47 2,758,424 +1.66(+3.97%)
Feb 24, 2022 38.90 42.00 38.70 41.81 8,401,934 +0.77(+1.89%)
Feb 23, 2022 41.93 42.86 40.98 41.03 4,592,115 -0.30(-0.74%)
Feb 22, 2022 41.79 42.18 40.58 41.34 2,673,189 -0.81(-1.93%)
Feb 18, 2022 42.15 0 +0.12(+0.29%)
Feb 17, 2022 43.67 44.04 41.84 42.03 2,817,725 -2.13(-4.82%)
Feb 16, 2022 44.17 44.40 43.67 44.16 1,321,591 -0.37(-0.83%)
Feb 15, 2022 43.88 44.57 43.70 44.53 1,986,236 +1.40(+3.25%)
Feb 14, 2022 43.05 43.86 42.85 43.12 2,150,029 -0.18(-0.40%)
Feb 11, 2022 45.45 45.81 42.86 43.30 2,632,143 -1.95(-4.32%)
Feb 10, 2022 45.78 47.11 44.63 45.25 11,675,372 -1.19(-2.57%)
Feb 09, 2022 46.33 47.02 46.27 46.44 4,363,440 +1.06(+2.34%)
Feb 08, 2022 46.22 46.37 44.28 45.38 3,779,568 -0.63(-1.38%)
Feb 07, 2022 45.73 46.60 45.59 46.01 3,509,505 +0.32(+0.70%)
Feb 04, 2022 46.33 46.42 44.29 45.69 3,311,472 +0.16(+0.34%)
Feb 03, 2022 48.27 45.44 45.54 6,329,413 -3.83(-7.77%)
Feb 02, 2022 48.67 49.58 47.91 49.37 3,676,594 +1.04(+2.14%)
Feb 01, 2022 46.97 48.44 46.87 48.33 3,617,911 +1.51(+3.23%)
Jan 31, 2022 44.47 46.82 2,975,640 +2.34(+5.26%)
Jan 28, 2022 42.90 44.52 42.13 44.48 1,725,623 +1.42(+3.30%)
Jan 27, 2022 43.58 44.64 42.77 43.06 3,007,199 +0.41(+0.97%)
Jan 26, 2022 44.23 44.81 42.33 42.65 1,965,274 -0.54(-1.25%)
Jan 25, 2022 42.97 43.75 42.38 43.19 1,613,159 -0.87(-1.98%)
Jan 24, 2022 43.18 44.22 41.25 44.06 3,996,009 -0.96(-2.14%)
Jan 21, 2022 46.13 46.42 44.90 45.02 2,257,868 -1.48(-3.18%)
Jan 20, 2022 46.80 47.93 46.29 46.50 2,637,210 +0.10(+0.22%)
Jan 19, 2022 47.24 47.55 46.19 46.40 2,192,426 -0.50(-1.06%)
Jan 18, 2022 46.03 47.00 45.54 46.89 3,195,041 -0.05(-0.12%)
Jan 14, 2022 46.95 0 -0.62(-1.31%)
Jan 13, 2022 49.43 49.65 47.50 47.57 3,403,135 -0.81(-1.67%)
Jan 12, 2022 48.13 49.01 47.77 48.38 3,001,432 +0.52(+1.09%)
Jan 11, 2022 46.55 48.04 46.04 47.86 2,302,970 +1.87(+4.07%)
Jan 10, 2022 46.03 46.46 44.71 45.99 2,050,702 -0.81(-1.72%)
Jan 07, 2022 47.20 47.63 46.64 46.79 1,076,433 -0.40(-0.85%)
Jan 06, 2022 48.05 48.05 46.36 47.20 2,724,193 +0.05(+0.12%)
Jan 05, 2022 51.11 51.26 47.03 47.14 2,624,357 -3.82(-7.50%)
Jan 04, 2022 50.21 51.36 49.98 50.97 2,849,275 +1.25(+2.51%)
Jan 03, 2022 50.48 51.27 49.56 49.72 1,157,967 -0.63(-1.26%)
Dec 31, 2021 49.85 50.47 49.71 50.35 732,235 +0.52(+1.05%)
Dec 30, 2021 49.84 50.61 49.79 49.83 481,228 -0.04(-0.07%)
Dec 29, 2021 50.75 50.97 49.85 49.87 745,714 -1.01(-1.98%)
Dec 28, 2021 51.79 51.95 50.56 50.87 1,076,690 -0.62(-1.21%)
Dec 27, 2021 51.19 51.54 51.04 51.50 576,276 +0.61(+1.19%)
Dec 23, 2021 50.34 51.43 50.06 50.89 2,145,255 +0.85(+1.70%)
Dec 22, 2021 47.69 50.21 47.58 50.04 2,191,571 +2.35(+4.92%)
Dec 21, 2021 47.20 47.79 47.11 47.69 1,240,498 +1.28(+2.77%)
Dec 20, 2021 46.67 46.67 45.22 46.41 2,446,797 -1.28(-2.69%)
Dec 17, 2021 46.88 47.91 46.18 47.69 2,787,285 +0.38(+0.79%)
Dec 16, 2021 49.54 49.95 46.99 47.32 2,142,844 -1.32(-2.72%)
Dec 15, 2021 48.00 48.96 46.81 48.64 1,937,607 +0.48(+0.99%)
Dec 14, 2021 47.98 48.89 47.62 48.16 1,299,684 -0.43(-0.89%)
Dec 13, 2021 49.64 49.98 48.57 48.59 1,792,316 -1.05(-2.11%)
Dec 10, 2021 49.96 50.31 49.28 49.64 991,602 +0.17(+0.35%)
Dec 09, 2021 49.90 50.54 49.26 49.46 2,345,354 -0.70(-1.39%)
Dec 08, 2021 49.99 50.63 49.80 50.16 2,930,344 +0.05(+0.11%)
Dec 07, 2021 50.01 51.03 49.77 50.10 1,888,669 +0.75(+1.52%)
Dec 06, 2021 48.99 49.84 48.16 49.35 3,866,649 +0.59(+1.20%)
Dec 03, 2021 50.78 51.13 48.18 48.77 3,989,683 -1.87(-3.69%)
Dec 02, 2021 49.12 51.14 48.66 50.64 4,218,920 +1.40(+2.85%)
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.