Indicators

The Carlyle Group (NQ: CG )

42.37 +0.89 (+2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.64	25.72	25.25	25.51	1,741,976	-0.20(-0.77%)
Nov 27, 2020	25.97	26.06	25.64	25.70	1,282,751	-0.13(-0.49%)
Nov 25, 2020	25.70	25.94	25.44	25.83	622,831	+0.06(+0.24%)
Nov 24, 2020	25.29	26.05	25.09	25.77	1,737,364	+0.84(+3.39%)
Nov 23, 2020	25.22	25.68	24.91	24.92	1,377,747	-0.16(-0.64%)
Nov 20, 2020	25.78	25.78	24.91	25.09	1,705,323	+0.13(+0.50%)
Nov 19, 2020	25.04	25.16	24.75	24.96	2,154,763	-0.14(-0.57%)
Nov 18, 2020	25.74	25.96	25.05	25.10	1,043,020	-0.60(-2.34%)
Nov 17, 2020	25.47	25.72	25.08	25.70	2,164,683	+0.16(+0.63%)
Nov 16, 2020	25.43	25.65	24.90	25.54	1,214,820	+0.58(+2.34%)
Nov 13, 2020	24.87	25.11	24.59	24.96	987,151	+0.32(+1.31%)
Nov 12, 2020	24.78	24.90	24.47	24.64	1,547,086	-0.24(-0.97%)
Nov 11, 2020	25.32	25.35	24.66	24.88	864,069	-0.25(-1.00%)
Nov 10, 2020	24.68	25.26	24.40	25.13	895,074	+0.30(+1.19%)
Nov 09, 2020	25.31	25.82	24.68	24.83	1,632,761	+0.53(+2.18%)
Nov 06, 2020	24.78	24.78	23.98	24.30	760,325	-0.06(-0.26%)
Nov 05, 2020	24.20	25.22	24.00	24.37	1,965,507	+0.82(+3.48%)
Nov 04, 2020	22.56	23.78	22.56	23.55	1,895,897	+1.01(+4.46%)
Nov 03, 2020	23.01	23.19	22.46	22.54	1,283,046	-0.04(-0.20%)

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.