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 (%)
Apr 28, 2023	28.41	29.18	28.28	29.04	4,081,742	+0.60(+2.12%)
Apr 27, 2023	28.05	28.48	27.77	28.44	3,451,743	+0.69(+2.48%)
Apr 26, 2023	28.04	28.28	27.70	27.75	2,279,305	-0.29(-1.02%)
Apr 25, 2023	28.54	28.71	27.95	28.04	4,164,606	-0.83(-2.89%)
Apr 24, 2023	29.01	29.11	28.60	28.87	2,097,133	-0.08(-0.26%)
Apr 21, 2023	29.09	29.09	28.40	28.95	2,895,845	-0.11(-0.40%)
Apr 20, 2023	29.73	29.78	28.96	29.06	3,388,097	-1.08(-3.57%)
Apr 19, 2023	29.57	30.31	29.36	30.14	2,700,078	+0.38(+1.27%)
Apr 18, 2023	29.70	30.05	29.59	29.76	1,982,236	+0.26(+0.88%)
Apr 17, 2023	28.99	29.56	28.91	29.50	1,706,285	+0.34(+1.18%)
Apr 14, 2023	29.44	29.59	28.79	29.16	3,579,690	-0.26(-0.88%)
Apr 13, 2023	28.75	29.64	28.57	29.41	3,486,138	+0.95(+3.33%)
Apr 12, 2023	29.09	29.17	28.41	28.47	2,557,468	-0.36(-1.26%)
Apr 11, 2023	28.53	29.18	28.49	28.83	4,310,779	+0.50(+1.76%)
Apr 10, 2023	27.69	28.43	27.69	28.33	2,137,596	+0.35(+1.27%)
Apr 06, 2023	27.93	28.15	27.61	27.98	2,479,210	+0.02(+0.07%)
Apr 05, 2023	27.77	28.00	27.42	27.96	4,058,105	-0.11(-0.38%)
Apr 04, 2023	29.54	29.58	28.00	28.06	5,489,072	-1.09(-3.74%)

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.