Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.31 28.57 27.91 28.31 3,572,780 -0.37(-1.29%)
Dec 29, 2022 27.85 28.78 27.79 28.68 2,940,499 +1.15(+4.17%)
Dec 28, 2022 27.89 28.14 27.33 27.53 3,830,047 -0.46(-1.63%)
Dec 27, 2022 28.33 28.51 27.96 27.98 3,898,754 -0.34(-1.21%)
Dec 23, 2022 27.94 28.35 27.69 28.33 2,894,864 +0.33(+1.19%)
Dec 22, 2022 27.84 28.34 27.31 27.99 2,700,665 -0.22(-0.77%)
Dec 21, 2022 27.64 28.23 27.64 28.21 1,767,819 +1.04(+3.84%)
Dec 20, 2022 26.93 27.34 26.83 27.17 1,434,669 +0.12(+0.46%)
Dec 19, 2022 27.80 28.01 26.58 27.05 3,244,537 -0.93(-3.32%)
Dec 16, 2022 27.86 28.11 27.36 27.98 4,698,385 -0.37(-1.31%)
Dec 15, 2022 28.22 28.38 27.81 28.34 3,334,778 -0.42(-1.45%)
Dec 14, 2022 29.31 29.68 28.45 28.76 3,033,116 -0.76(-2.57%)
Dec 13, 2022 30.09 30.27 28.93 29.52 4,558,412 +0.86(+3.01%)
Dec 12, 2022 27.79 28.68 27.73 28.66 2,952,852 +0.63(+2.23%)
Dec 09, 2022 27.51 28.22 27.48 28.03 2,434,232 +0.41(+1.48%)
Dec 08, 2022 27.69 27.98 27.37 27.62 3,466,884 +0.11(+0.41%)
Dec 07, 2022 28.38 28.60 27.48 27.51 3,614,796 -1.09(-3.81%)
Dec 06, 2022 28.99 29.37 28.08 28.60 3,482,085 -0.48(-1.66%)
Dec 05, 2022 29.51 29.93 28.87 29.08 4,337,565 -0.85(-2.85%)
Dec 02, 2022 29.57 30.36 29.11 29.94 4,308,718 -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.