Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.65 44.14 43.06 43.20 2,228,495 -0.10(-0.23%)
Sep 29, 2021 42.95 43.53 42.87 43.30 930,913 +0.48(+1.13%)
Sep 28, 2021 44.91 44.98 42.66 42.82 3,107,488 -1.35(-3.06%)
Sep 27, 2021 44.18 44.26 43.65 44.17 1,157,125 +0.03(+0.06%)
Sep 24, 2021 44.23 44.57 43.72 44.14 1,874,230 -0.33(-0.74%)
Sep 23, 2021 44.12 45.08 44.07 44.47 2,524,971 +0.60(+1.37%)
Sep 22, 2021 43.68 44.01 43.38 43.87 2,089,090 +0.48(+1.12%)
Sep 21, 2021 43.37 44.50 43.10 43.38 2,898,112 +0.42(+0.98%)
Sep 20, 2021 45.67 45.67 42.44 42.96 4,159,597 -3.70(-7.93%)
Sep 17, 2021 46.59 47.06 46.31 46.66 4,151,934 +0.26(+0.55%)
Sep 16, 2021 46.04 46.53 45.92 46.41 2,100,221 +0.23(+0.49%)
Sep 15, 2021 44.81 46.34 44.69 46.18 2,295,466 +1.30(+2.89%)
Sep 14, 2021 45.07 45.28 44.66 44.88 1,770,796 -0.16(-0.35%)
Sep 13, 2021 46.72 46.72 44.67 45.04 2,778,666 +0.44(+0.98%)
Sep 10, 2021 45.01 45.27 44.56 44.60 1,041,439 -0.27(-0.61%)
Sep 09, 2021 44.87 45.49 44.44 44.87 1,567,596 -0.04(-0.08%)
Sep 08, 2021 45.05 45.07 44.39 44.91 1,093,523 -0.20(-0.45%)
Sep 07, 2021 45.79 45.98 45.00 45.11 1,681,009 -0.66(-1.44%)
Sep 03, 2021 45.70 45.91 45.52 45.77 895,098 +0.09(+0.20%)
Sep 02, 2021 45.83 46.08 45.46 45.68 1,278,914 +0.11(+0.24%)
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.