Indicators

The Carlyle Group (NQ: CG )

42.50 +0.13 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	28.18	28.94	28.04	28.80	4,115,635	+0.60(+2.12%)
Apr 27, 2023	27.82	28.24	27.54	28.20	3,480,405	+0.68(+2.48%)
Apr 26, 2023	27.80	28.05	27.47	27.52	2,298,232	-0.28(-1.02%)
Apr 25, 2023	28.31	28.47	27.72	27.80	4,199,188	-0.83(-2.89%)
Apr 24, 2023	28.77	28.87	28.37	28.63	2,114,547	-0.08(-0.26%)
Apr 21, 2023	28.85	28.85	28.17	28.71	2,919,891	-0.11(-0.40%)
Apr 20, 2023	29.49	29.53	28.72	28.82	3,416,231	-1.07(-3.57%)
Apr 19, 2023	29.32	30.06	29.12	29.89	2,722,499	+0.38(+1.27%)
Apr 18, 2023	29.46	29.80	29.35	29.51	1,998,696	+0.26(+0.88%)
Apr 17, 2023	28.75	29.31	28.67	29.26	1,720,453	+0.34(+1.18%)
Apr 14, 2023	29.20	29.34	28.56	28.92	3,609,415	-0.26(-0.88%)
Apr 13, 2023	28.52	29.40	28.34	29.17	3,515,086	+0.94(+3.33%)
Apr 12, 2023	28.85	28.93	28.18	28.23	2,578,705	-0.36(-1.26%)
Apr 11, 2023	28.30	28.94	28.25	28.59	4,346,574	+0.49(+1.76%)
Apr 10, 2023	27.46	28.19	27.46	28.10	2,155,346	+0.35(+1.27%)
Apr 06, 2023	27.70	27.92	27.39	27.75	2,499,797	+0.02(+0.07%)
Apr 05, 2023	27.54	27.77	27.20	27.73	4,091,803	-0.10(-0.38%)
Apr 04, 2023	29.30	29.33	27.77	27.83	5,534,652	-1.08(-3.74%)

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.