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 (%)
Feb 28, 2020	24.19	25.16	23.51	24.83	5,012,554	-0.36(-1.42%)
Feb 27, 2020	25.15	25.71	24.50	25.19	3,032,780	-0.83(-3.19%)
Feb 26, 2020	25.65	26.29	25.56	26.02	3,079,693	+0.47(+1.84%)
Feb 25, 2020	27.12	27.27	25.51	25.55	4,767,022	-1.42(-5.27%)
Feb 24, 2020	26.18	27.18	25.78	26.97	3,248,224	-0.31(-1.15%)
Feb 21, 2020	27.15	27.43	26.75	27.28	1,972,954	-0.08(-0.29%)
Feb 20, 2020	27.80	27.94	26.93	27.36	2,376,054	-0.34(-1.23%)
Feb 19, 2020	27.99	28.34	27.50	27.70	3,147,720	-0.22(-0.78%)
Feb 18, 2020	28.01	28.34	27.44	27.92	4,114,368	-0.11(-0.40%)
Feb 14, 2020	28.40	28.59	27.73	28.04	2,153,804	-0.49(-1.71%)
Feb 13, 2020	29.10	29.18	28.42	28.52	2,795,800	-0.65(-2.23%)
Feb 12, 2020	29.09	29.31	28.92	29.17	948,264	+0.08(+0.27%)
Feb 11, 2020	28.72	29.32	28.72	29.10	1,500,851	+0.16(+0.57%)
Feb 10, 2020	28.45	29.06	28.45	28.93	2,192,114	+0.47(+1.64%)
Feb 07, 2020	28.00	28.72	27.93	28.46	2,683,829	+0.36(+1.29%)
Feb 06, 2020	28.10	28.25	27.37	28.10	4,046,805	-0.18(-0.64%)
Feb 05, 2020	28.45	29.01	27.60	28.28	5,470,623	-0.73(-2.51%)
Feb 04, 2020	28.18	29.16	28.18	29.01	4,000,114	+1.13(+4.04%)

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.