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 (%)
Jul 29, 2022	35.25	36.63	35.23	36.19	3,079,062	+1.29(+3.70%)
Jul 28, 2022	32.81	35.04	32.71	34.90	2,793,667	+1.83(+5.54%)
Jul 27, 2022	32.56	33.18	32.30	33.06	2,446,936	+0.61(+1.89%)
Jul 26, 2022	32.66	32.83	32.04	32.45	3,899,465	-0.22(-0.68%)
Jul 25, 2022	32.74	32.75	32.13	32.67	1,780,114	+0.12(+0.37%)
Jul 22, 2022	32.65	33.28	32.12	32.55	2,754,032	-0.07(-0.20%)
Jul 21, 2022	31.70	32.66	30.98	32.62	3,672,100	+0.54(+1.68%)
Jul 20, 2022	31.51	32.22	31.05	32.08	1,793,428	+0.59(+1.86%)
Jul 19, 2022	30.49	31.60	30.49	31.49	1,601,610	+1.55(+5.19%)
Jul 18, 2022	30.09	30.58	29.82	29.94	1,667,489	+0.16(+0.53%)
Jul 15, 2022	28.87	29.94	28.64	29.78	2,664,711	+1.39(+4.88%)
Jul 14, 2022	28.50	28.50	27.91	28.39	1,457,960	-0.65(-2.24%)
Jul 13, 2022	28.83	29.17	28.28	29.05	1,285,811	-0.34(-1.17%)
Jul 12, 2022	29.57	30.09	29.23	29.39	1,997,183	+0.00(+0.00%)
Jul 11, 2022	29.58	29.59	29.04	29.39	1,704,185	-0.36(-1.22%)
Jul 08, 2022	30.05	30.39	29.49	29.75	2,086,395	-0.64(-2.11%)
Jul 07, 2022	30.00	30.53	29.94	30.39	1,685,087	+0.92(+3.12%)
Jul 06, 2022	30.14	30.63	29.22	29.47	2,390,353	-0.75(-2.49%)
Jul 05, 2022	29.20	30.31	28.64	30.23	1,722,781	+0.38(+1.28%)

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.