Indicators

The Carlyle Group (NQ: CG )

43.40 -0.66 (-1.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.98	24.95	23.30	24.62	5,056,487	-0.35(-1.42%)
Feb 27, 2020	24.93	25.49	24.29	24.97	3,059,361	-0.82(-3.19%)
Feb 26, 2020	25.43	26.06	25.33	25.79	3,106,685	+0.47(+1.84%)
Feb 25, 2020	26.88	27.04	25.29	25.33	4,808,804	-1.41(-5.27%)
Feb 24, 2020	25.95	26.94	25.55	26.74	3,276,694	-0.31(-1.15%)
Feb 21, 2020	26.92	27.19	26.52	27.05	1,990,246	-0.08(-0.29%)
Feb 20, 2020	27.56	27.70	26.69	27.13	2,396,879	-0.34(-1.23%)
Feb 19, 2020	27.75	28.09	27.26	27.46	3,175,309	-0.22(-0.78%)
Feb 18, 2020	27.77	28.09	27.20	27.68	4,150,429	-0.11(-0.40%)
Feb 14, 2020	28.15	28.34	27.49	27.79	2,172,681	-0.48(-1.71%)
Feb 13, 2020	28.85	28.93	28.17	28.28	2,820,304	-0.64(-2.23%)
Feb 12, 2020	28.83	29.06	28.67	28.92	956,575	+0.08(+0.27%)
Feb 11, 2020	28.47	29.07	28.47	28.84	1,514,006	+0.16(+0.57%)
Feb 10, 2020	28.21	28.81	28.21	28.68	2,211,327	+0.46(+1.64%)
Feb 07, 2020	27.76	28.47	27.69	28.22	2,707,351	+0.36(+1.29%)
Feb 06, 2020	27.86	28.00	27.13	27.86	4,082,274	-0.18(-0.64%)
Feb 05, 2020	28.20	28.76	27.36	28.04	5,518,571	-0.72(-2.51%)
Feb 04, 2020	27.93	28.91	27.93	28.76	4,035,174	+1.12(+4.04%)

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.