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 30, 2020	25.63	25.71	25.24	25.50	1,742,772	-0.20(-0.77%)
Nov 27, 2020	25.96	26.05	25.63	25.69	1,283,338	-0.13(-0.49%)
Nov 25, 2020	25.69	25.93	25.43	25.82	623,116	+0.06(+0.24%)
Nov 24, 2020	25.28	26.03	25.08	25.76	1,738,159	+0.84(+3.39%)
Nov 23, 2020	25.21	25.67	24.89	24.91	1,378,377	-0.16(-0.64%)
Nov 20, 2020	25.77	25.77	24.89	25.07	1,706,103	+0.13(+0.50%)
Nov 19, 2020	25.03	25.15	24.74	24.95	2,155,748	-0.14(-0.57%)
Nov 18, 2020	25.73	25.94	25.04	25.09	1,043,497	-0.60(-2.34%)
Nov 17, 2020	25.46	25.71	25.07	25.69	2,165,673	+0.16(+0.63%)
Nov 16, 2020	25.42	25.64	24.89	25.53	1,215,376	+0.58(+2.34%)
Nov 13, 2020	24.86	25.10	24.58	24.95	987,603	+0.32(+1.31%)
Nov 12, 2020	24.77	24.89	24.45	24.63	1,547,793	-0.24(-0.97%)
Nov 11, 2020	25.31	25.33	24.65	24.87	864,464	-0.25(-1.00%)
Nov 10, 2020	24.67	25.24	24.39	25.12	895,484	+0.30(+1.19%)
Nov 09, 2020	25.30	25.81	24.67	24.82	1,633,507	+0.53(+2.18%)
Nov 06, 2020	24.76	24.76	23.97	24.29	760,672	-0.06(-0.26%)
Nov 05, 2020	24.19	25.20	23.99	24.36	1,966,406	+0.82(+3.48%)
Nov 04, 2020	22.55	23.77	22.55	23.54	1,896,764	+1.00(+4.46%)
Nov 03, 2020	23.00	23.18	22.45	22.53	1,283,633	-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.