Skip to main content

The Carlyle Group (NQ: CG )

47.02 +0.24 (+0.51%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.32 28.59 27.92 28.32 3,571,148 -0.37(-1.29%)
Dec 29, 2022 27.86 28.79 27.81 28.69 2,939,155 +1.15(+4.17%)
Dec 28, 2022 27.90 28.15 27.34 27.54 3,828,296 -0.46(-1.63%)
Dec 27, 2022 28.34 28.52 27.97 28.00 3,896,972 -0.34(-1.21%)
Dec 23, 2022 27.95 28.36 27.70 28.34 2,893,541 +0.33(+1.19%)
Dec 22, 2022 27.86 28.35 27.32 28.01 2,699,431 -0.22(-0.77%)
Dec 21, 2022 27.66 28.24 27.66 28.23 1,767,012 +1.04(+3.84%)
Dec 20, 2022 26.94 27.35 26.84 27.18 1,434,013 +0.12(+0.46%)
Dec 19, 2022 27.82 28.03 26.59 27.06 3,243,054 -0.93(-3.32%)
Dec 16, 2022 27.87 28.12 27.37 27.99 4,696,237 -0.37(-1.31%)
Dec 15, 2022 28.23 28.40 27.83 28.36 3,333,254 -0.42(-1.45%)
Dec 14, 2022 29.33 29.69 28.46 28.78 3,031,730 -0.76(-2.57%)
Dec 13, 2022 30.10 30.28 28.95 29.53 4,556,329 +0.86(+3.01%)
Dec 12, 2022 27.80 28.69 27.74 28.67 2,951,502 +0.63(+2.23%)
Dec 09, 2022 27.52 28.23 27.49 28.04 2,433,120 +0.41(+1.48%)
Dec 08, 2022 27.70 27.99 27.38 27.64 3,465,300 +0.11(+0.41%)
Dec 07, 2022 28.40 28.61 27.49 27.52 3,613,144 -1.09(-3.81%)
Dec 06, 2022 29.00 29.38 28.09 28.61 3,480,494 -0.48(-1.66%)
Dec 05, 2022 29.53 29.94 28.88 29.10 4,335,582 -0.85(-2.85%)
Dec 02, 2022 29.58 30.37 29.13 29.95 4,306,749 -0.19(-0.63%)
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.