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 (%)
Jan 31, 2022	44.47			46.82	2,975,640	+2.34(+5.26%)
Jan 28, 2022	42.90	44.52	42.13	44.48	1,725,623	+1.42(+3.30%)
Jan 27, 2022	43.58	44.64	42.77	43.06	3,007,199	+0.41(+0.97%)
Jan 26, 2022	44.23	44.81	42.33	42.65	1,965,274	-0.54(-1.25%)
Jan 25, 2022	42.97	43.75	42.38	43.19	1,613,159	-0.87(-1.98%)
Jan 24, 2022	43.18	44.22	41.25	44.06	3,996,009	-0.96(-2.14%)
Jan 21, 2022	46.13	46.42	44.90	45.02	2,257,868	-1.48(-3.18%)
Jan 20, 2022	46.80	47.93	46.29	46.50	2,637,210	+0.10(+0.22%)
Jan 19, 2022	47.24	47.55	46.19	46.40	2,192,426	-0.50(-1.06%)
Jan 18, 2022	46.03	47.00	45.54	46.89	3,195,041	-0.05(-0.12%)
Jan 14, 2022				46.95	0	-0.62(-1.31%)
Jan 13, 2022	49.43	49.65	47.50	47.57	3,403,135	-0.81(-1.67%)
Jan 12, 2022	48.13	49.01	47.77	48.38	3,001,432	+0.52(+1.09%)
Jan 11, 2022	46.55	48.04	46.04	47.86	2,302,970	+1.87(+4.07%)
Jan 10, 2022	46.03	46.46	44.71	45.99	2,050,702	-0.81(-1.72%)
Jan 07, 2022	47.20	47.63	46.64	46.79	1,076,433	-0.40(-0.85%)
Jan 06, 2022	48.05	48.05	46.36	47.20	2,724,193	+0.05(+0.12%)
Jan 05, 2022	51.11	51.26	47.03	47.14	2,624,357	-3.82(-7.50%)
Jan 04, 2022	50.21	51.36	49.98	50.97	2,849,275	+1.25(+2.51%)

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.