Indicators

The Carlyle Group (NQ: CG )

40.97 -3.83 (-8.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.49			46.84	2,974,280	+2.34(+5.26%)
Jan 28, 2022	42.92	44.54	42.15	44.50	1,724,834	+1.42(+3.30%)
Jan 27, 2022	43.60	44.66	42.79	43.08	3,005,824	+0.41(+0.97%)
Jan 26, 2022	44.25	44.83	42.35	42.67	1,964,376	-0.54(-1.25%)
Jan 25, 2022	42.99	43.77	42.40	43.21	1,612,421	-0.87(-1.98%)
Jan 24, 2022	43.20	44.24	41.27	44.08	3,994,183	-0.96(-2.14%)
Jan 21, 2022	46.15	46.44	44.92	45.04	2,256,836	-1.48(-3.18%)
Jan 20, 2022	46.82	47.95	46.31	46.52	2,636,004	+0.10(+0.22%)
Jan 19, 2022	47.26	47.57	46.21	46.42	2,191,424	-0.50(-1.06%)
Jan 18, 2022	46.05	47.03	45.56	46.92	3,193,581	-0.06(-0.12%)
Jan 14, 2022				46.97	0	-0.62(-1.31%)
Jan 13, 2022	49.45	49.67	47.52	47.59	3,401,580	-0.81(-1.67%)
Jan 12, 2022	48.15	49.04	47.80	48.40	3,000,060	+0.52(+1.09%)
Jan 11, 2022	46.58	48.06	46.06	47.88	2,301,917	+1.87(+4.07%)
Jan 10, 2022	46.06	46.48	44.73	46.01	2,049,765	-0.81(-1.72%)
Jan 07, 2022	47.22	47.65	46.66	46.81	1,075,941	-0.40(-0.85%)
Jan 06, 2022	48.07	48.07	46.38	47.22	2,722,948	+0.05(+0.12%)
Jan 05, 2022	51.14	51.28	47.05	47.16	2,623,158	-3.83(-7.50%)
Jan 04, 2022	50.24	51.38	50.00	50.99	2,847,973	+1.25(+2.51%)

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.