Indicators

The Carlyle Group (NQ: CG )

41.80 -0.70 (-1.65%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32.80	33.25	32.53	32.68	5,692,127	-0.09(-0.29%)
Feb 27, 2023	33.42	33.58	32.29	32.78	5,542,075	-0.19(-0.58%)
Feb 24, 2023	32.44	33.04	32.41	32.97	2,092,042	-0.14(-0.43%)
Feb 23, 2023	32.93	33.46	32.43	33.11	2,701,682	+0.40(+1.22%)
Feb 22, 2023	32.36	32.96	32.34	32.71	2,196,321	+0.36(+1.12%)
Feb 21, 2023	32.68	32.78	32.23	32.35	3,246,283	-0.63(-1.92%)
Feb 17, 2023	33.09	33.14	32.44	32.98	3,264,738	+0.22(+0.66%)
Feb 16, 2023	32.63	33.25	32.57	32.76	2,360,285	-0.59(-1.78%)
Feb 15, 2023	33.04	33.38	32.86	33.36	1,909,327	+0.10(+0.31%)
Feb 14, 2023	33.24	33.85	32.95	33.25	2,689,268	-0.06(-0.17%)
Feb 13, 2023	32.53	33.34	32.41	33.31	4,360,423	+0.71(+2.17%)
Feb 10, 2023	32.10	32.68	31.71	32.60	3,229,657	+0.29(+0.90%)
Feb 09, 2023	33.72	33.85	32.12	32.31	5,856,146	-1.15(-3.43%)
Feb 08, 2023	34.07	34.09	33.19	33.46	3,944,803	-0.80(-2.34%)
Feb 07, 2023	33.44	34.56	32.34	34.26	7,866,991	+0.08(+0.25%)
Feb 06, 2023	34.52	34.91	33.31	34.18	6,086,618	-1.03(-2.91%)
Feb 03, 2023	35.01	35.77	34.73	35.20	5,156,006	-0.34(-0.95%)
Feb 02, 2023	34.69	36.07	34.69	35.54	3,582,922	+1.22(+3.57%)

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.