Indicators

The Carlyle Group (NQ: CG )

43.68 -0.83 (-1.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.78	24.74	23.11	24.41	5,098,948	-0.35(-1.42%)
Feb 27, 2020	24.72	25.28	24.09	24.76	3,085,052	-0.81(-3.19%)
Feb 26, 2020	25.22	25.84	25.12	25.58	3,132,773	+0.46(+1.84%)
Feb 25, 2020	26.66	26.81	25.08	25.12	4,849,185	-1.40(-5.27%)
Feb 24, 2020	25.73	26.72	25.34	26.51	3,304,209	-0.31(-1.15%)
Feb 21, 2020	26.69	26.97	26.30	26.82	2,006,959	-0.08(-0.29%)
Feb 20, 2020	27.33	27.47	26.47	26.90	2,417,006	-0.33(-1.23%)
Feb 19, 2020	27.52	27.86	27.04	27.23	3,201,973	-0.21(-0.78%)
Feb 18, 2020	27.53	27.86	26.98	27.45	4,185,282	-0.11(-0.40%)
Feb 14, 2020	27.92	28.11	27.26	27.56	2,190,926	-0.48(-1.71%)
Feb 13, 2020	28.61	28.69	27.94	28.04	2,843,987	-0.64(-2.23%)
Feb 12, 2020	28.59	28.82	28.43	28.68	964,608	+0.08(+0.27%)
Feb 11, 2020	28.24	28.82	28.24	28.60	1,526,719	+0.16(+0.57%)
Feb 10, 2020	27.97	28.57	27.97	28.44	2,229,896	+0.46(+1.64%)
Feb 07, 2020	27.53	28.24	27.46	27.98	2,730,086	+0.36(+1.29%)
Feb 06, 2020	27.62	27.77	26.91	27.62	4,116,554	-0.18(-0.64%)
Feb 05, 2020	27.96	28.52	27.13	27.80	5,564,912	-0.71(-2.51%)
Feb 04, 2020	27.70	28.67	27.70	28.52	4,069,058	+1.11(+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.