Indicators

The Carlyle Group (NQ: CG )

46.08 +0.46 (+1.01%)

Streaming Delayed Price Updated: 11:13 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.83	39.83	39.18	39.65	989,771	+0.46(+1.18%)
May 27, 2021	39.39	39.56	38.99	39.19	2,164,571	+0.01(+0.02%)
May 26, 2021	38.82	39.34	38.40	39.18	1,563,380	+0.38(+0.98%)
May 25, 2021	38.99	39.57	38.70	38.80	1,302,245	-0.05(-0.14%)
May 24, 2021	38.83	38.98	38.50	38.85	1,102,820	+0.30(+0.77%)
May 21, 2021	38.54	38.91	38.45	38.55	1,517,419	+0.16(+0.41%)
May 20, 2021	38.21	38.80	38.17	38.40	1,955,085	+0.20(+0.52%)
May 19, 2021	37.97	38.27	37.62	38.20	1,856,877	-0.53(-1.36%)
May 18, 2021	39.14	39.50	38.70	38.72	979,983	-0.45(-1.16%)
May 17, 2021	39.48	39.60	38.90	39.18	875,283	-0.35(-0.90%)
May 14, 2021	38.80	39.64	38.60	39.53	1,544,215	+0.96(+2.50%)
May 13, 2021	38.02	38.75	37.84	38.57	2,094,500	+0.77(+2.04%)
May 12, 2021	39.54	39.60	37.51	37.80	2,551,972	-1.60(-4.06%)
May 11, 2021	39.79	39.95	38.71	39.39	1,601,876	-1.04(-2.58%)
May 10, 2021	40.67	40.94	40.38	40.44	1,429,433	-0.20(-0.49%)
May 07, 2021	40.21	40.87	39.66	40.64	2,317,721	+0.15(+0.38%)
May 06, 2021	40.07	40.52	39.69	40.49	1,073,972	+0.61(+1.52%)
May 05, 2021	39.31	40.04	39.12	39.88	1,276,721	+0.94(+2.41%)
May 04, 2021	39.20	39.26	38.08	38.94	1,157,255	-0.25(-0.65%)

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.