Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.85 25.39 23.90 24.37 10,103,126 -0.27(-1.11%)
May 28, 2020 25.07 25.31 24.23 24.64 2,345,871 -0.11(-0.43%)
May 27, 2020 25.02 25.55 24.31 24.75 3,888,760 +0.21(+0.86%)
May 26, 2020 24.04 25.49 23.92 24.54 5,719,928 +0.91(+3.84%)
May 22, 2020 23.03 23.73 22.83 23.63 1,876,922 +0.28(+1.21%)
May 21, 2020 23.00 23.43 22.92 23.35 1,877,044 +0.50(+2.20%)
May 20, 2020 22.42 23.04 22.31 22.85 1,573,346 +0.85(+3.89%)
May 19, 2020 22.12 22.87 21.63 21.99 1,575,998 -0.07(-0.32%)
May 18, 2020 21.28 22.35 21.25 22.06 2,500,517 +1.37(+6.64%)
May 15, 2020 20.64 20.85 20.22 20.69 1,330,687 -0.22(-1.05%)
May 14, 2020 20.19 21.00 19.70 20.91 2,133,154 +0.20(+0.98%)
May 13, 2020 21.48 22.12 20.39 20.71 3,231,693 -0.75(-3.49%)
May 12, 2020 21.69 22.14 21.37 21.46 2,406,768 -0.20(-0.94%)
May 11, 2020 21.31 21.88 21.14 21.66 2,267,887 +0.25(+1.15%)
May 08, 2020 21.36 21.49 21.01 21.41 1,563,377 +0.57(+2.72%)
May 07, 2020 20.55 21.05 20.32 20.84 2,349,216 +0.73(+3.64%)
May 06, 2020 20.50 20.94 20.09 20.11 3,052,419 -0.11(-0.56%)
May 05, 2020 19.36 20.50 19.33 20.23 5,438,535 +1.06(+5.50%)
May 04, 2020 18.92 19.18 18.63 19.17 1,994,068 -0.17(-0.90%)
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.