Indicators

The Carlyle Group (NQ: CG )

41.48 -0.50 (-1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.18	25.15	23.50	24.82	5,014,845	-0.36(-1.42%)
Feb 27, 2020	25.14	25.70	24.49	25.18	3,034,166	-0.83(-3.19%)
Feb 26, 2020	25.64	26.28	25.55	26.01	3,081,101	+0.47(+1.84%)
Feb 25, 2020	27.11	27.26	25.50	25.54	4,769,202	-1.42(-5.27%)
Feb 24, 2020	26.16	27.17	25.76	26.96	3,249,709	-0.31(-1.15%)
Feb 21, 2020	27.14	27.42	26.74	27.27	1,973,856	-0.08(-0.29%)
Feb 20, 2020	27.79	27.93	26.91	27.35	2,377,140	-0.34(-1.23%)
Feb 19, 2020	27.98	28.33	27.49	27.69	3,149,159	-0.22(-0.78%)
Feb 18, 2020	28.00	28.33	27.43	27.91	4,116,249	-0.11(-0.40%)
Feb 14, 2020	28.39	28.58	27.72	28.02	2,154,788	-0.49(-1.71%)
Feb 13, 2020	29.09	29.17	28.41	28.51	2,797,078	-0.65(-2.23%)
Feb 12, 2020	29.07	29.30	28.91	29.16	948,698	+0.08(+0.27%)
Feb 11, 2020	28.71	29.31	28.71	29.08	1,501,537	+0.16(+0.57%)
Feb 10, 2020	28.44	29.05	28.44	28.92	2,193,116	+0.47(+1.64%)
Feb 07, 2020	27.99	28.71	27.92	28.45	2,685,056	+0.36(+1.29%)
Feb 06, 2020	28.09	28.23	27.36	28.09	4,048,655	-0.18(-0.64%)
Feb 05, 2020	28.43	29.00	27.58	28.27	5,473,124	-0.73(-2.51%)
Feb 04, 2020	28.16	29.15	28.16	29.00	4,001,943	+1.13(+4.04%)

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.