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 (%)
Feb 29, 2024	45.32	46.51	45.30	45.85	3,269,504	+0.82(+1.82%)
Feb 28, 2024	44.49	45.21	44.43	45.03	2,151,567	+0.21(+0.47%)
Feb 27, 2024	44.21	44.89	43.92	44.82	2,119,246	+0.91(+2.07%)
Feb 26, 2024	44.68	44.75	43.90	43.91	2,517,762	-0.73(-1.64%)
Feb 23, 2024	45.09	45.29	44.62	44.64	1,864,387	-0.35(-0.78%)
Feb 22, 2024	44.63	45.39	44.56	44.99	1,973,168	+0.74(+1.67%)
Feb 21, 2024	43.63	44.63	43.41	44.25	3,149,204	+0.34(+0.77%)
Feb 20, 2024	43.85	44.19	43.41	43.91	3,236,895	-0.32(-0.72%)
Feb 16, 2024	44.27	44.75	44.07	44.23	3,422,503	-0.29(-0.65%)
Feb 15, 2024	44.13	44.54	43.40	44.52	2,494,207	+0.83(+1.91%)
Feb 14, 2024	43.59	43.86	43.10	43.68	3,101,132	+0.63(+1.48%)
Feb 13, 2024	43.82	43.91	42.71	43.05	3,207,356	-1.90(-4.24%)
Feb 12, 2024	44.28	45.30	43.95	44.95	2,867,665	+0.53(+1.18%)
Feb 09, 2024	45.64	45.64	44.25	44.43	1,944,690	-0.82(-1.82%)
Feb 08, 2024	44.05	45.63	43.87	45.25	4,331,051	+1.36(+3.10%)
Feb 07, 2024	42.67	44.48	42.62	43.89	6,664,616	+3.49(+8.64%)
Feb 06, 2024	40.15	40.76	39.99	40.40	2,216,183	+0.41(+1.02%)
Feb 05, 2024	40.20	40.22	39.44	39.99	2,112,791	-0.63(-1.56%)
Feb 02, 2024	39.86	40.83	39.77	40.63	1,751,457	+0.37(+0.91%)

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.