Indicators

The Carlyle Group (NQ: CG )

46.11 +0.49 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	45.94	46.52	45.57	46.11	788,959	+0.49(+1.07%)
Apr 25, 2024	45.36	45.75	44.65	45.62	1,460,835	-0.50(-1.08%)
Apr 24, 2024	46.10	46.47	45.29	46.12	1,404,552	-0.21(-0.45%)
Apr 23, 2024	45.44	46.57	44.96	46.33	1,150,812	+1.13(+2.50%)
Apr 22, 2024	44.38	45.58	44.12	45.20	1,815,543	+1.12(+2.54%)
Apr 19, 2024	43.49	44.37	43.17	44.08	2,713,381	+0.40(+0.92%)
Apr 18, 2024	44.75	44.84	43.52	43.68	2,776,119	-0.95(-2.13%)
Apr 17, 2024	45.43	45.50	44.62	44.63	1,295,797	-0.43(-0.95%)
Apr 16, 2024	45.00	45.43	44.38	45.06	1,958,189	-0.21(-0.46%)
Apr 15, 2024	46.49	46.93	45.06	45.27	1,482,947	-0.52(-1.14%)
Apr 12, 2024	46.91	47.33	45.56	45.79	2,862,546	-1.44(-3.05%)
Apr 11, 2024	47.11	47.50	46.77	47.23	1,122,501	+0.29(+0.62%)
Apr 10, 2024	46.56	47.37	46.35	46.94	2,096,813	-0.91(-1.90%)
Apr 09, 2024	47.78	47.89	46.91	47.85	1,127,273	+0.38(+0.80%)
Apr 08, 2024	47.67	47.68	47.17	47.47	2,456,396	+0.32(+0.68%)
Apr 05, 2024	46.97	47.41	46.62	47.15	2,603,392	+0.18(+0.38%)
Apr 04, 2024	46.91	48.04	46.55	46.97	2,747,236	+0.10(+0.21%)
Apr 03, 2024	46.34	46.91	46.11	46.87	2,568,262	+0.51(+1.10%)
Apr 02, 2024	46.06	46.39	45.82	46.36	1,476,454	-0.04(-0.09%)

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.