Indicators

The Carlyle Group (NQ: CG )

41.48 -0.50 (-1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	22.27	22.27	21.70	22.13	1,720,548	-0.11(-0.51%)
Sep 27, 2019	23.31	23.39	22.09	22.25	3,889,589	-0.92(-3.96%)
Sep 26, 2019	23.28	23.33	23.08	23.16	763,708	-0.02(-0.08%)
Sep 25, 2019	22.57	23.27	22.53	23.18	1,162,251	+0.32(+1.40%)
Sep 24, 2019	22.90	23.33	22.69	22.86	1,717,229	-0.09(-0.38%)
Sep 23, 2019	22.96	23.15	22.60	22.95	1,265,773	-0.09(-0.38%)
Sep 20, 2019	23.04	23.37	22.85	23.03	966,940	+0.00(+0.00%)
Sep 19, 2019	22.65	23.38	22.62	23.03	1,719,619	+0.42(+1.84%)
Sep 18, 2019	22.39	22.63	22.18	22.62	956,707	+0.09(+0.38%)
Sep 17, 2019	22.56	22.69	22.42	22.53	944,330	-0.03(-0.15%)
Sep 16, 2019	22.08	22.63	21.87	22.57	1,461,711	+0.23(+1.05%)
Sep 13, 2019	22.34	22.67	21.86	22.33	1,274,010	+0.14(+0.62%)
Sep 12, 2019	21.70	22.51	21.66	22.19	2,143,847	+0.61(+2.85%)
Sep 11, 2019	21.26	21.86	21.04	21.58	1,253,903	+0.42(+1.96%)
Sep 10, 2019	21.72	21.93	20.97	21.16	1,198,326	-0.58(-2.67%)
Sep 09, 2019	21.26	21.80	21.20	21.74	1,067,193	+0.49(+2.32%)
Sep 06, 2019	21.11	21.63	20.97	21.25	1,154,485	+0.26(+1.24%)
Sep 05, 2019	20.35	21.16	20.19	20.99	2,023,350	+1.01(+5.07%)
Sep 04, 2019	19.40	20.17	19.04	19.98	1,294,618	+0.78(+4.06%)

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.