Indicators

The Carlyle Group (NQ: CG )

42.30 +0.58 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.23	33.87	33.19	33.84	1,751,070	+0.76(+2.30%)
Jan 30, 2023	32.89	33.49	32.85	33.08	2,630,884	-0.25(-0.76%)
Jan 27, 2023	33.16	33.64	32.88	33.33	1,859,066	+0.12(+0.37%)
Jan 26, 2023	32.77	33.23	32.44	33.21	3,886,643	+0.75(+2.32%)
Jan 25, 2023	31.89	32.56	31.52	32.46	2,085,393	+0.06(+0.17%)
Jan 24, 2023	32.38	32.86	32.26	32.40	4,217,630	-0.14(-0.43%)
Jan 23, 2023	31.86	32.63	31.70	32.54	2,353,654	+0.69(+2.16%)
Jan 20, 2023	31.14	32.02	31.01	31.86	2,864,390	+0.92(+2.98%)
Jan 19, 2023	31.06	31.34	30.62	30.93	2,975,241	-0.63(-2.00%)
Jan 18, 2023	31.78	32.23	31.35	31.56	2,625,382	+0.01(+0.03%)
Jan 17, 2023	31.50	31.80	31.21	31.55	1,911,368	+0.01(+0.03%)
Jan 13, 2023	30.76	31.63	30.70	31.55	1,564,167	+0.17(+0.54%)
Jan 12, 2023	31.37	31.40	30.71	31.38	1,885,618	+0.26(+0.85%)
Jan 11, 2023	30.90	31.25	30.67	31.11	2,058,075	+0.48(+1.57%)
Jan 10, 2023	30.38	30.75	30.27	30.63	2,553,241	+0.10(+0.34%)
Jan 09, 2023	29.59	30.82	29.44	30.53	6,171,160	+1.35(+4.64%)
Jan 06, 2023	28.64	29.31	28.34	29.17	1,732,700	+0.83(+2.92%)
Jan 05, 2023	28.59	28.82	28.12	28.35	1,996,871	-0.69(-2.37%)
Jan 04, 2023	28.66	29.44	28.38	29.03	2,256,422	+0.82(+2.90%)

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.