Indicators

The Carlyle Group (NQ: CG )

44.08 +0.40 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.84	39.84	39.20	39.67	989,318	+0.46(+1.18%)
May 27, 2021	39.41	39.58	39.01	39.20	2,163,582	+0.01(+0.02%)
May 26, 2021	38.84	39.36	38.42	39.19	1,562,666	+0.38(+0.98%)
May 25, 2021	39.01	39.59	38.72	38.81	1,301,650	-0.05(-0.14%)
May 24, 2021	38.85	38.99	38.52	38.87	1,102,316	+0.30(+0.77%)
May 21, 2021	38.56	38.93	38.47	38.57	1,516,726	+0.16(+0.41%)
May 20, 2021	38.23	38.82	38.19	38.41	1,954,192	+0.20(+0.52%)
May 19, 2021	37.99	38.29	37.64	38.21	1,856,029	-0.53(-1.36%)
May 18, 2021	39.16	39.52	38.71	38.74	979,535	-0.45(-1.16%)
May 17, 2021	39.49	39.62	38.92	39.19	874,883	-0.35(-0.90%)
May 14, 2021	38.81	39.66	38.61	39.55	1,543,509	+0.96(+2.50%)
May 13, 2021	38.04	38.77	37.86	38.59	2,093,543	+0.77(+2.04%)
May 12, 2021	39.56	39.62	37.53	37.81	2,550,806	-1.60(-4.06%)
May 11, 2021	39.81	39.97	38.73	39.41	1,601,144	-1.05(-2.58%)
May 10, 2021	40.69	40.96	40.40	40.46	1,428,779	-0.20(-0.49%)
May 07, 2021	40.22	40.88	39.68	40.66	2,316,661	+0.15(+0.38%)
May 06, 2021	40.09	40.54	39.71	40.50	1,073,481	+0.61(+1.52%)
May 05, 2021	39.33	40.06	39.14	39.90	1,276,137	+0.94(+2.41%)
May 04, 2021	39.22	39.27	38.10	38.96	1,156,726	-0.25(-0.65%)

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.