Indicators

The Carlyle Group (NQ: CG )

41.99 +0.27 (+0.65%)

Streaming Delayed Price Updated: 9:38 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.75	35.70	33.09	33.19	4,362,380	-2.00(-5.69%)
Apr 28, 2022	35.04	35.51	33.65	35.19	3,415,346	-0.08(-0.23%)
Apr 27, 2022	35.01	35.69	34.38	35.27	2,350,078	+0.32(+0.92%)
Apr 26, 2022	36.59	36.74	34.74	34.95	3,430,775	-2.22(-5.98%)
Apr 25, 2022	36.38	37.27	35.97	37.17	1,994,395	+0.75(+2.06%)
Apr 22, 2022	38.17	38.17	36.29	36.42	2,560,069	-1.49(-3.93%)
Apr 21, 2022	41.81	42.06	37.72	37.91	3,547,985	-3.15(-7.66%)
Apr 20, 2022	40.40	41.37	40.14	41.06	2,518,996	+0.87(+2.16%)
Apr 19, 2022	38.61	40.36	38.41	40.19	1,640,771	+1.72(+4.47%)
Apr 18, 2022	38.89	39.21	38.17	38.47	958,813	-0.59(-1.52%)
Apr 14, 2022	40.23	40.56	39.05	39.07	1,250,334	-1.23(-3.04%)
Apr 13, 2022	39.49	40.38	39.15	40.29	1,136,165	+1.26(+3.23%)
Apr 12, 2022	39.79	40.51	38.64	39.03	2,385,608	-0.36(-0.91%)
Apr 11, 2022	40.27	40.53	39.32	39.39	2,589,366	-1.09(-2.69%)
Apr 08, 2022	40.46	40.96	40.19	40.47	1,908,925	+0.14(+0.34%)
Apr 07, 2022	41.24	41.24	39.53	40.34	3,212,411	-0.77(-1.87%)
Apr 06, 2022	42.10	42.47	40.61	41.10	1,872,925	-1.73(-4.04%)
Apr 05, 2022	44.93	45.03	42.70	42.83	1,935,903	-2.21(-4.91%)
Apr 04, 2022	45.19	45.80	44.76	45.05	2,694,987	-0.15(-0.32%)

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.