Indicators

The Carlyle Group (NQ: CG )

44.06 +1.76 (+4.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	34.96	36.32	34.94	35.89	3,104,630	+1.28(+3.70%)
Jul 28, 2022	32.54	34.75	32.44	34.61	2,816,864	+1.82(+5.54%)
Jul 27, 2022	32.29	32.90	32.03	32.79	2,467,255	+0.61(+1.89%)
Jul 26, 2022	32.39	32.56	31.78	32.18	3,931,845	-0.22(-0.68%)
Jul 25, 2022	32.47	32.48	31.87	32.40	1,794,895	+0.12(+0.37%)
Jul 22, 2022	32.38	33.00	31.86	32.28	2,776,900	-0.06(-0.20%)
Jul 21, 2022	31.44	32.39	30.73	32.35	3,702,592	+0.53(+1.68%)
Jul 20, 2022	31.25	31.95	30.79	31.81	1,808,320	+0.58(+1.86%)
Jul 19, 2022	30.24	31.34	30.24	31.23	1,614,910	+1.54(+5.19%)
Jul 18, 2022	29.84	30.32	29.57	29.69	1,681,335	+0.16(+0.53%)
Jul 15, 2022	28.63	29.70	28.40	29.54	2,686,837	+1.37(+4.88%)
Jul 14, 2022	28.26	28.26	27.68	28.16	1,470,067	-0.65(-2.24%)
Jul 13, 2022	28.59	28.93	28.05	28.81	1,296,488	-0.34(-1.17%)
Jul 12, 2022	29.32	29.84	28.99	29.15	2,013,767	+0.00(+0.00%)
Jul 11, 2022	29.33	29.35	28.80	29.15	1,718,336	-0.36(-1.22%)
Jul 08, 2022	29.80	30.13	29.25	29.51	2,103,720	-0.64(-2.11%)
Jul 07, 2022	29.76	30.28	29.69	30.14	1,699,079	+0.91(+3.12%)
Jul 06, 2022	29.89	30.37	28.98	29.23	2,410,202	-0.75(-2.49%)
Jul 05, 2022	28.96	30.06	28.40	29.98	1,737,086	+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.