Indicators

The Carlyle Group (NQ: CG )

40.53 -0.44 (-1.07%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.05	36.01	33.38	33.48	4,324,477	-2.02(-5.69%)
Apr 28, 2022	35.35	35.82	33.95	35.50	3,385,672	-0.08(-0.23%)
Apr 27, 2022	35.32	36.01	34.68	35.58	2,329,660	+0.32(+0.92%)
Apr 26, 2022	36.91	37.06	35.04	35.26	3,400,967	-2.24(-5.98%)
Apr 25, 2022	36.70	37.60	36.28	37.50	1,977,067	+0.76(+2.06%)
Apr 22, 2022	38.50	38.50	36.61	36.74	2,537,825	-1.50(-3.93%)
Apr 21, 2022	42.17	42.43	38.05	38.25	3,517,158	-3.17(-7.66%)
Apr 20, 2022	40.75	41.73	40.49	41.42	2,497,109	+0.88(+2.16%)
Apr 19, 2022	38.95	40.72	38.74	40.54	1,626,515	+1.73(+4.47%)
Apr 18, 2022	39.23	39.56	38.50	38.81	950,482	-0.60(-1.52%)
Apr 14, 2022	40.58	40.92	39.39	39.41	1,239,470	-1.24(-3.04%)
Apr 13, 2022	39.83	40.74	39.49	40.64	1,126,293	+1.27(+3.23%)
Apr 12, 2022	40.14	40.87	38.97	39.37	2,364,880	-0.36(-0.91%)
Apr 11, 2022	40.63	40.88	39.67	39.73	2,566,868	-1.10(-2.69%)
Apr 08, 2022	40.82	41.32	40.54	40.83	1,892,339	+0.14(+0.34%)
Apr 07, 2022	41.60	41.60	39.87	40.69	3,184,499	-0.77(-1.87%)
Apr 06, 2022	42.47	42.84	40.97	41.46	1,856,652	-1.74(-4.03%)
Apr 05, 2022	45.32	45.42	43.08	43.21	1,919,083	-2.23(-4.91%)
Apr 04, 2022	45.59	46.20	45.15	45.44	2,671,572	-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.