Indicators

The Carlyle Group (NQ: CG )

45.62 -0.50 (-1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	31.23	31.37	30.22	30.96	3,067,887	-0.20(-0.64%)
Feb 25, 2021	32.06	32.29	31.08	31.16	1,255,372	-1.01(-3.15%)
Feb 24, 2021	32.57	32.90	31.84	32.17	1,855,678	-0.58(-1.77%)
Feb 23, 2021	32.76	32.90	31.82	32.75	2,854,904	+0.06(+0.19%)
Feb 22, 2021	32.88	32.95	32.53	32.69	2,191,268	-0.31(-0.93%)
Feb 19, 2021	33.08	33.29	32.81	32.99	2,072,436	+0.38(+1.16%)
Feb 18, 2021	32.99	33.02	32.37	32.61	2,131,856	-0.42(-1.29%)
Feb 17, 2021	33.24	33.57	32.78	33.04	2,190,841	-0.55(-1.64%)
Feb 16, 2021	33.76	33.88	33.40	33.59	1,630,500	+0.00(+0.00%)
Feb 12, 2021	33.75	33.75	33.35	33.59	1,576,038	+0.20(+0.60%)
Feb 11, 2021	33.88	33.91	32.81	33.39	1,941,837	-0.20(-0.59%)
Feb 10, 2021	33.86	33.95	33.19	33.59	2,349,069	+0.10(+0.29%)
Feb 09, 2021	32.97	33.77	32.89	33.49	2,276,075	+0.62(+1.88%)
Feb 08, 2021	33.20	33.29	32.51	32.87	1,652,349	+0.01(+0.03%)
Feb 05, 2021	33.43	33.43	32.50	32.86	1,586,704	+0.45(+1.38%)
Feb 04, 2021	30.35	32.45	30.31	32.41	3,138,115	+2.15(+7.09%)
Feb 03, 2021	30.04	30.29	29.59	30.27	2,030,673	+0.21(+0.69%)
Feb 02, 2021	29.44	30.29	29.44	30.06	1,604,922	+0.69(+2.35%)

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.