Indicators

The Carlyle Group (NQ: CG )

43.40 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.27	43.53	42.27	42.88	2,182,822	-0.25(-0.57%)
Feb 25, 2022	41.59	43.25	41.79	43.13	2,780,058	+1.65(+3.97%)
Feb 24, 2022	38.60	41.67	38.40	41.48	8,467,829	+0.77(+1.89%)
Feb 23, 2022	41.61	42.52	40.67	40.71	4,628,130	-0.30(-0.74%)
Feb 22, 2022	41.46	41.86	40.27	41.01	2,694,155	-0.81(-1.93%)
Feb 18, 2022				41.82	0	+0.12(+0.29%)
Feb 17, 2022	43.33	43.69	41.51	41.70	2,839,824	-2.11(-4.82%)
Feb 16, 2022	43.83	44.06	43.33	43.81	1,331,956	-0.37(-0.83%)
Feb 15, 2022	43.54	44.22	43.36	44.18	2,001,814	+1.39(+3.25%)
Feb 14, 2022	42.72	43.52	42.51	42.79	2,166,891	-0.17(-0.40%)
Feb 11, 2022	45.10	45.46	42.53	42.96	2,652,786	-1.94(-4.32%)
Feb 10, 2022	45.43	46.74	44.28	44.90	11,766,939	-1.18(-2.57%)
Feb 09, 2022	45.97	46.66	45.91	46.08	4,397,662	+1.06(+2.34%)
Feb 08, 2022	45.87	46.01	43.94	45.03	3,809,210	-0.63(-1.38%)
Feb 07, 2022	45.37	46.24	45.24	45.66	3,537,029	+0.32(+0.70%)
Feb 04, 2022	45.97	46.06	43.95	45.34	3,337,443	+0.15(+0.34%)
Feb 03, 2022	47.89		45.09	45.18	6,379,053	-3.80(-7.77%)
Feb 02, 2022	48.29	49.20	47.54	48.99	3,705,429	+1.03(+2.14%)

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.