Skip to main content

The Carlyle Group (NQ: CG )

33.09 -0.68 (-2.01%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 39.60 39.62 38.07 38.53 3,771,374 -1.07(-2.70%)
May 27, 2022 38.94 39.61 38.84 39.60 1,405,770 +1.02(+2.64%)
May 26, 2022 37.15 38.71 36.98 38.58 2,557,443 +2.07(+5.67%)
May 25, 2022 35.50 36.71 35.42 36.51 2,076,175 +0.68(+1.90%)
May 24, 2022 36.30 36.32 34.81 35.83 2,093,945 -0.85(-2.32%)
May 23, 2022 37.03 37.23 36.10 36.68 3,444,760 -0.06(-0.16%)
May 20, 2022 36.04 36.75 35.26 36.74 2,817,421 +1.51(+4.29%)
May 19, 2022 35.92 36.69 35.09 35.23 3,557,050 -1.02(-2.81%)
May 18, 2022 37.90 38.50 36.02 36.25 3,445,444 -2.17(-5.65%)
May 17, 2022 38.61 39.31 37.63 38.42 2,466,730 +0.86(+2.29%)
May 16, 2022 37.75 38.25 37.00 37.56 1,736,015 -0.11(-0.29%)
May 13, 2022 36.38 38.25 36.31 37.67 2,825,191 +2.12(+5.96%)
May 12, 2022 34.79 36.26 34.62 35.55 4,906,409 +0.12(+0.34%)
May 11, 2022 36.03 37.02 35.35 35.43 2,399,674 -1.03(-2.83%)
May 10, 2022 36.35 37.04 35.40 36.46 2,439,785 +0.94(+2.65%)
May 09, 2022 36.77 37.38 35.31 35.52 3,456,899 -2.17(-5.76%)
May 06, 2022 38.10 38.34 36.88 37.69 3,987,698 -0.70(-1.82%)
May 05, 2022 39.91 40.16 37.92 38.39 2,449,094 -2.15(-5.30%)
May 04, 2022 38.26 40.68 38.26 40.54 3,656,583 +1.93(+5.00%)
May 03, 2022 37.00 39.09 36.92 38.61 10,117,671 +1.56(+4.21%)
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.