The Carlyle Group (NQ: CG )

46.95 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.35 55.03 54.20 54.90 671,575 +0.57(+1.05%)
Dec 30, 2021 54.34 55.18 54.29 54.33 441,362 -0.04(-0.07%)
Dec 29, 2021 55.33 55.57 54.35 54.37 683,938 -1.10(-1.98%)
Dec 28, 2021 56.47 56.64 55.13 55.47 987,495 -0.68(-1.21%)
Dec 27, 2021 55.81 56.19 55.65 56.15 528,536 +0.66(+1.19%)
Dec 23, 2021 54.89 56.08 54.58 55.49 1,967,537 +0.93(+1.70%)
Dec 22, 2021 52.00 54.75 51.88 54.56 2,010,016 +2.56(+4.92%)
Dec 21, 2021 51.46 52.11 51.37 52.00 1,137,732 +1.40(+2.77%)
Dec 20, 2021 50.89 50.89 49.30 50.60 2,244,098 -1.40(-2.69%)
Dec 17, 2021 51.11 52.24 50.35 52.00 2,556,379 +0.41(+0.79%)
Dec 16, 2021 54.02 54.46 51.23 51.59 1,965,326 -1.44(-2.72%)
Dec 15, 2021 52.34 53.38 51.04 53.03 1,777,091 +0.52(+0.99%)
Dec 14, 2021 52.31 53.31 51.92 52.51 1,192,015 -0.47(-0.89%)
Dec 13, 2021 54.12 54.49 52.96 52.98 1,643,836 -1.14(-2.11%)
Dec 10, 2021 54.47 54.85 53.73 54.12 909,456 +0.19(+0.35%)
Dec 09, 2021 54.41 55.10 53.71 53.93 2,151,059 -0.76(-1.39%)
Dec 08, 2021 54.50 55.20 54.29 54.69 2,687,587 +0.06(+0.11%)
Dec 07, 2021 54.53 55.64 54.26 54.63 1,732,207 +0.82(+1.52%)
Dec 06, 2021 53.42 54.34 52.51 53.81 3,546,326 +0.64(+1.20%)
Dec 03, 2021 55.37 55.75 52.53 53.17 3,659,168 -2.04(-3.69%)
Dec 02, 2021 53.56 55.76 53.05 55.21 3,869,414 +1.53(+2.85%)
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.