Indicators

The Carlyle Group (NQ: CG )

41.72 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	44.95	46.13	44.93	45.47	3,296,652	+0.81(+1.82%)
Feb 28, 2024	44.12	44.84	44.06	44.66	2,169,433	+0.21(+0.47%)
Feb 27, 2024	43.85	44.52	43.56	44.45	2,136,843	+0.90(+2.07%)
Feb 26, 2024	44.31	44.38	43.54	43.55	2,538,668	-0.72(-1.64%)
Feb 23, 2024	44.72	44.92	44.26	44.27	1,879,868	-0.35(-0.78%)
Feb 22, 2024	44.26	45.02	44.19	44.62	1,989,552	+0.73(+1.67%)
Feb 21, 2024	43.28	44.26	43.05	43.89	3,175,354	+0.33(+0.77%)
Feb 20, 2024	43.49	43.82	43.05	43.55	3,263,773	-0.31(-0.72%)
Feb 16, 2024	43.91	44.38	43.71	43.87	3,450,922	-0.29(-0.65%)
Feb 15, 2024	43.77	44.18	43.04	44.15	2,514,918	+0.83(+1.91%)
Feb 14, 2024	43.23	43.50	42.74	43.32	3,126,883	+0.63(+1.47%)
Feb 13, 2024	43.46	43.55	42.36	42.70	3,233,988	-1.89(-4.24%)
Feb 12, 2024	43.92	44.92	43.59	44.58	2,891,477	+0.52(+1.18%)
Feb 09, 2024	45.26	45.26	43.89	44.06	1,960,838	-0.82(-1.82%)
Feb 08, 2024	43.69	45.25	43.51	44.88	4,367,015	+1.35(+3.10%)
Feb 07, 2024	42.32	44.11	42.27	43.53	6,719,956	+3.46(+8.64%)
Feb 06, 2024	39.82	40.42	39.66	40.07	2,234,586	+0.40(+1.02%)
Feb 05, 2024	39.87	39.89	39.12	39.66	2,130,335	-0.63(-1.56%)
Feb 02, 2024	39.54	40.49	39.44	40.29	1,766,001	+0.36(+0.91%)

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.