Indicators

The Carlyle Group (NQ: CG )

46.11 +0.49 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.04	36.00	33.37	33.46	4,326,455	-2.02(-5.69%)
Apr 28, 2022	35.33	35.80	33.93	35.48	3,387,220	-0.08(-0.23%)
Apr 27, 2022	35.30	35.99	34.67	35.56	2,330,725	+0.32(+0.92%)
Apr 26, 2022	36.89	37.05	35.03	35.24	3,402,522	-2.24(-5.98%)
Apr 25, 2022	36.68	37.58	36.26	37.48	1,977,971	+0.76(+2.06%)
Apr 22, 2022	38.49	38.49	36.59	36.72	2,538,986	-1.50(-3.93%)
Apr 21, 2022	42.16	42.41	38.03	38.23	3,518,766	-3.17(-7.66%)
Apr 20, 2022	40.74	41.71	40.47	41.40	2,498,251	+0.88(+2.16%)
Apr 19, 2022	38.93	40.70	38.73	40.52	1,627,258	+1.73(+4.47%)
Apr 18, 2022	39.21	39.54	38.49	38.79	950,917	-0.60(-1.52%)
Apr 14, 2022	40.56	40.90	39.37	39.39	1,240,037	-1.24(-3.04%)
Apr 13, 2022	39.81	40.72	39.47	40.63	1,126,808	+1.27(+3.23%)
Apr 12, 2022	40.12	40.85	38.96	39.35	2,365,962	-0.36(-0.91%)
Apr 11, 2022	40.61	40.86	39.65	39.71	2,568,042	-1.10(-2.69%)
Apr 08, 2022	40.80	41.30	40.52	40.81	1,893,205	+0.14(+0.34%)
Apr 07, 2022	41.58	41.58	39.86	40.67	3,185,955	-0.77(-1.87%)
Apr 06, 2022	42.45	42.82	40.95	41.45	1,857,501	-1.74(-4.04%)
Apr 05, 2022	45.30	45.40	43.06	43.19	1,919,961	-2.23(-4.91%)
Apr 04, 2022	45.57	46.18	45.13	45.42	2,672,793	-0.15(-0.32%)

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.