Indicators

The Carlyle Group (NQ: CG )

41.73 -0.77 (-1.81%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.13			46.46	2,998,978	+2.32(+5.26%)
Jan 28, 2022	42.56	44.17	41.81	44.14	1,739,156	+1.41(+3.30%)
Jan 27, 2022	43.24	44.29	42.43	42.73	3,030,783	+0.41(+0.97%)
Jan 26, 2022	43.88	44.46	42.00	42.32	1,980,687	-0.54(-1.25%)
Jan 25, 2022	42.63	43.41	42.05	42.85	1,625,810	-0.86(-1.98%)
Jan 24, 2022	42.84	43.87	40.93	43.72	4,027,349	-0.96(-2.14%)
Jan 21, 2022	45.77	46.06	44.55	44.67	2,275,576	-1.47(-3.18%)
Jan 20, 2022	46.44	47.56	45.93	46.14	2,657,893	+0.10(+0.22%)
Jan 19, 2022	46.88	47.18	45.83	46.04	2,209,621	-0.49(-1.06%)
Jan 18, 2022	45.67	46.64	45.18	46.53	3,220,099	-0.05(-0.12%)
Jan 14, 2022				46.58	0	-0.62(-1.31%)
Jan 13, 2022	49.04	49.26	47.13	47.20	3,429,825	-0.80(-1.67%)
Jan 12, 2022	47.76	48.63	47.40	48.00	3,024,972	+0.52(+1.09%)
Jan 11, 2022	46.19	47.67	45.68	47.48	2,321,031	+1.86(+4.07%)
Jan 10, 2022	45.68	46.10	44.36	45.63	2,066,785	-0.80(-1.72%)
Jan 07, 2022	46.83	47.26	46.27	46.43	1,084,875	-0.40(-0.86%)
Jan 06, 2022	47.68	47.68	46.00	46.83	2,745,558	+0.05(+0.12%)
Jan 05, 2022	50.72	50.86	46.67	46.77	2,644,939	-3.79(-7.50%)
Jan 04, 2022	49.82	50.96	49.59	50.57	2,871,621	+1.24(+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.