Skip to main content

The Carlyle Group (NQ: CG )

31.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 31.67 32.03 30.64 31.66 1,819,610 -0.79(-2.43%)
Jun 29, 2022 32.94 33.03 31.83 32.45 1,630,827 -0.50(-1.52%)
Jun 28, 2022 33.99 34.40 32.90 32.95 1,692,729 -0.82(-2.43%)
Jun 27, 2022 34.15 34.44 33.68 33.77 1,387,254 -0.34(-1.00%)
Jun 24, 2022 33.57 34.35 33.26 34.11 4,440,688 +1.21(+3.68%)
Jun 23, 2022 32.28 33.20 32.17 32.90 1,903,682 +0.62(+1.92%)
Jun 22, 2022 31.73 32.48 31.64 32.28 2,444,978 -0.23(-0.71%)
Jun 21, 2022 33.37 33.72 32.37 32.51 2,877,256 +0.15(+0.46%)
Jun 17, 2022 31.86 32.72 31.70 32.36 5,367,356 +0.72(+2.28%)
Jun 16, 2022 33.06 33.27 31.22 31.64 3,228,371 -2.77(-8.05%)
Jun 15, 2022 33.78 35.00 33.63 34.41 4,729,721 +1.22(+3.68%)
Jun 14, 2022 33.59 33.80 32.80 33.19 1,920,931 -0.22(-0.66%)
Jun 13, 2022 34.75 34.81 33.11 33.41 2,701,068 -2.55(-7.09%)
Jun 10, 2022 36.84 37.13 35.57 35.96 1,687,147 -1.81(-4.79%)
Jun 09, 2022 38.37 38.63 37.76 37.77 2,751,825 -0.81(-2.10%)
Jun 08, 2022 39.56 39.56 38.45 38.58 1,999,620 -0.92(-2.33%)
Jun 07, 2022 39.51 39.95 39.04 39.50 2,933,892 -0.36(-0.90%)
Jun 06, 2022 40.28 40.73 39.67 39.86 1,790,585 +0.13(+0.33%)
Jun 03, 2022 38.98 39.98 38.77 39.73 1,734,324 +0.08(+0.20%)
Jun 02, 2022 38.39 39.66 38.30 39.65 1,133,911 +1.18(+3.07%)
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.