Indicators

The Carlyle Group (NQ: CG )

41.72 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.63	30.04	29.30	29.35	1,580,407	-0.07(-0.23%)
Sep 28, 2023	28.91	29.61	28.89	29.42	1,963,261	+0.54(+1.85%)
Sep 27, 2023	29.02	29.18	28.49	28.88	1,896,317	+0.00(+0.00%)
Sep 26, 2023	29.61	29.61	28.75	28.88	2,597,635	-0.91(-3.07%)
Sep 25, 2023	29.34	30.00	29.75	29.80	1,680,966	+0.18(+0.59%)
Sep 22, 2023	29.80	29.92	29.51	29.62	2,089,941	-0.03(-0.10%)
Sep 21, 2023	30.64	30.77	29.36	29.65	3,055,459	-1.46(-4.69%)
Sep 20, 2023	31.81	32.10	31.09	31.11	2,169,350	-0.49(-1.54%)
Sep 19, 2023	32.10	32.31	31.56	31.60	2,698,682	-0.50(-1.55%)
Sep 18, 2023	32.51	32.51	31.92	32.10	1,970,578	-0.55(-1.70%)
Sep 15, 2023	31.73	32.73	31.67	32.65	3,235,954	+0.85(+2.66%)
Sep 14, 2023	31.59	31.84	31.33	31.80	2,457,418	+0.51(+1.62%)
Sep 13, 2023	32.16	32.16	31.21	31.30	2,600,436	-0.68(-2.13%)
Sep 12, 2023	31.42	32.27	31.32	31.98	2,048,570	+0.47(+1.48%)
Sep 11, 2023	31.71	31.78	31.35	31.51	1,632,589	+0.03(+0.09%)
Sep 08, 2023	31.20	31.60	31.08	31.48	1,682,265	+0.28(+0.90%)
Sep 07, 2023	31.21	31.41	30.97	31.20	2,504,127	-0.25(-0.80%)
Sep 06, 2023	31.69	31.81	31.23	31.45	2,060,335	-0.37(-1.16%)
Sep 05, 2023	31.63	32.10	31.37	31.82	2,149,638	+0.03(+0.09%)

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.