Indicators

The Carlyle Group (NQ: CG )

43.68 -0.95 (-2.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	31.22	31.35	30.20	30.94	3,069,290	-0.20(-0.64%)
Feb 25, 2021	32.05	32.27	31.06	31.14	1,255,946	-1.01(-3.15%)
Feb 24, 2021	32.55	32.89	31.83	32.16	1,856,527	-0.58(-1.77%)
Feb 23, 2021	32.74	32.89	31.80	32.73	2,856,210	+0.06(+0.19%)
Feb 22, 2021	32.86	32.93	32.52	32.67	2,192,270	-0.31(-0.93%)
Feb 19, 2021	33.07	33.28	32.80	32.98	2,073,384	+0.38(+1.16%)
Feb 18, 2021	32.98	33.00	32.35	32.60	2,132,831	-0.42(-1.29%)
Feb 17, 2021	33.22	33.56	32.76	33.02	2,191,842	-0.55(-1.64%)
Feb 16, 2021	33.75	33.86	33.38	33.57	1,631,246	+0.00(+0.00%)
Feb 12, 2021	33.74	33.74	33.34	33.57	1,576,759	+0.20(+0.60%)
Feb 11, 2021	33.86	33.89	32.79	33.38	1,942,725	-0.20(-0.59%)
Feb 10, 2021	33.84	33.93	33.18	33.57	2,350,143	+0.10(+0.29%)
Feb 09, 2021	32.95	33.75	32.87	33.47	2,277,115	+0.62(+1.88%)
Feb 08, 2021	33.19	33.28	32.50	32.85	1,653,105	+0.01(+0.03%)
Feb 05, 2021	33.41	33.41	32.49	32.85	1,587,430	+0.45(+1.39%)
Feb 04, 2021	30.33	32.43	30.30	32.40	3,139,551	+2.14(+7.09%)
Feb 03, 2021	30.03	30.28	29.58	30.25	2,031,602	+0.21(+0.69%)
Feb 02, 2021	29.43	30.28	29.43	30.05	1,605,655	+0.69(+2.35%)

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.