Indicators

The Carlyle Group (NQ: CG )

43.05 -0.35 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.64	25.18	23.71	24.17	10,187,020	-0.27(-1.11%)
May 28, 2020	24.86	25.11	24.03	24.44	2,365,350	-0.10(-0.43%)
May 27, 2020	24.82	25.34	24.11	24.55	3,921,051	+0.21(+0.86%)
May 26, 2020	23.84	25.28	23.73	24.34	5,767,424	+0.90(+3.84%)
May 22, 2020	22.84	23.53	22.64	23.44	1,892,507	+0.28(+1.21%)
May 21, 2020	22.81	23.24	22.73	23.16	1,892,631	+0.50(+2.20%)
May 20, 2020	22.23	22.85	22.13	22.66	1,586,410	+0.85(+3.89%)
May 19, 2020	21.93	22.69	21.45	21.81	1,589,085	-0.07(-0.32%)
May 18, 2020	21.10	22.17	21.08	21.88	2,521,280	+1.36(+6.64%)
May 15, 2020	20.47	20.68	20.06	20.52	1,341,737	-0.22(-1.05%)
May 14, 2020	20.02	20.82	19.54	20.74	2,150,867	+0.20(+0.98%)
May 13, 2020	21.30	21.93	20.22	20.54	3,258,528	-0.74(-3.49%)
May 12, 2020	21.51	21.96	21.19	21.28	2,426,753	-0.20(-0.94%)
May 11, 2020	21.13	21.70	20.96	21.48	2,286,718	+0.24(+1.15%)
May 08, 2020	21.18	21.32	20.84	21.23	1,576,358	+0.56(+2.72%)
May 07, 2020	20.38	20.87	20.15	20.67	2,368,723	+0.73(+3.64%)
May 06, 2020	20.33	20.77	19.93	19.95	3,077,765	-0.11(-0.56%)
May 05, 2020	19.20	20.33	19.17	20.06	5,483,695	+1.05(+5.50%)
May 04, 2020	18.76	19.02	18.47	19.01	2,010,626	-0.17(-0.90%)

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.