Indicators

The Carlyle Group (NQ: CG )

42.37 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.79	25.99	25.71	25.79	488,601	-0.07(-0.27%)
Nov 27, 2019	25.53	25.91	25.26	25.86	812,449	+0.29(+1.12%)
Nov 26, 2019	24.95	26.23	24.95	25.58	2,144,992	+0.56(+2.25%)
Nov 25, 2019	25.10	25.20	24.82	25.01	1,189,700	+0.27(+1.08%)
Nov 22, 2019	24.89	24.89	24.67	24.75	519,334	+0.03(+0.10%)
Nov 21, 2019	24.63	25.07	24.61	24.72	898,192	+0.00(+0.00%)
Nov 20, 2019	24.44	24.96	24.44	24.72	1,074,686	+0.17(+0.71%)
Nov 19, 2019	24.61	24.65	24.38	24.55	842,882	+0.06(+0.25%)
Nov 18, 2019	24.58	24.69	24.44	24.49	973,570	-0.10(-0.39%)
Nov 15, 2019	24.41	24.65	24.30	24.58	392,475	+0.22(+0.89%)
Nov 14, 2019	24.16	24.37	24.15	24.36	1,038,646	+0.22(+0.90%)
Nov 13, 2019	24.13	24.24	23.88	24.15	1,268,866	-0.03(-0.14%)
Nov 12, 2019	23.93	24.21	23.72	24.18	1,086,981	+0.35(+1.49%)
Nov 11, 2019	23.54	23.91	23.46	23.83	495,221	+0.12(+0.51%)
Nov 08, 2019	23.52	23.91	23.44	23.71	798,469	-0.10(-0.40%)
Nov 07, 2019	24.08	24.20	23.55	23.80	972,695	-0.03(-0.15%)
Nov 06, 2019	24.06	24.23	23.69	23.84	1,797,415	-0.38(-1.57%)
Nov 05, 2019	24.36	24.41	23.85	24.22	982,584	+0.00(+0.00%)
Nov 04, 2019	24.30	24.35	24.02	24.22	1,127,959	-0.01(-0.04%)

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.