Indicators

The Carlyle Group (NQ: CG )

46.11 +0.49 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.80	26.00	25.73	25.80	488,378	-0.07(-0.27%)
Nov 27, 2019	25.54	25.92	25.28	25.87	812,077	+0.29(+1.12%)
Nov 26, 2019	24.96	26.24	24.96	25.59	2,144,012	+0.56(+2.25%)
Nov 25, 2019	25.11	25.21	24.83	25.03	1,189,156	+0.27(+1.08%)
Nov 22, 2019	24.90	24.90	24.68	24.76	519,096	+0.03(+0.11%)
Nov 21, 2019	24.64	25.08	24.62	24.73	897,782	+0.00(+0.00%)
Nov 20, 2019	24.45	24.97	24.45	24.73	1,074,195	+0.17(+0.71%)
Nov 19, 2019	24.62	24.66	24.39	24.56	842,497	+0.06(+0.25%)
Nov 18, 2019	24.59	24.70	24.45	24.50	973,125	-0.10(-0.39%)
Nov 15, 2019	24.42	24.66	24.31	24.59	392,296	+0.22(+0.89%)
Nov 14, 2019	24.17	24.38	24.16	24.38	1,038,171	+0.22(+0.90%)
Nov 13, 2019	24.14	24.25	23.89	24.16	1,268,287	-0.03(-0.14%)
Nov 12, 2019	23.94	24.22	23.73	24.19	1,086,484	+0.36(+1.49%)
Nov 11, 2019	23.55	23.92	23.48	23.84	494,995	+0.12(+0.51%)
Nov 08, 2019	23.53	23.92	23.45	23.72	798,104	-0.10(-0.40%)
Nov 07, 2019	24.09	24.21	23.56	23.81	972,250	-0.03(-0.15%)
Nov 06, 2019	24.07	24.25	23.70	23.85	1,796,593	-0.38(-1.57%)
Nov 05, 2019	24.38	24.42	23.86	24.23	982,135	+0.00(+0.00%)
Nov 04, 2019	24.31	24.36	24.03	24.23	1,127,443	-0.01(-0.04%)

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.