Indicators

The Carlyle Group (NQ: CG )

46.31 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.86	25.40	23.92	24.38	10,098,509	-0.27(-1.11%)
May 28, 2020	25.08	25.33	24.24	24.66	2,344,799	-0.11(-0.43%)
May 27, 2020	25.04	25.56	24.32	24.76	3,886,982	+0.21(+0.86%)
May 26, 2020	24.05	25.50	23.93	24.55	5,717,314	+0.91(+3.84%)
May 22, 2020	23.04	23.74	22.84	23.64	1,876,064	+0.28(+1.21%)
May 21, 2020	23.01	23.44	22.93	23.36	1,876,187	+0.50(+2.20%)
May 20, 2020	22.43	23.05	22.32	22.86	1,572,627	+0.86(+3.89%)
May 19, 2020	22.13	22.88	21.64	22.00	1,575,278	-0.07(-0.32%)
May 18, 2020	21.29	22.36	21.26	22.07	2,499,374	+1.38(+6.64%)
May 15, 2020	20.65	20.86	20.23	20.70	1,330,079	-0.22(-1.05%)
May 14, 2020	20.20	21.01	19.71	20.92	2,132,179	+0.20(+0.98%)
May 13, 2020	21.49	22.13	20.40	20.72	3,230,216	-0.75(-3.49%)
May 12, 2020	21.70	22.15	21.38	21.47	2,405,668	-0.20(-0.94%)
May 11, 2020	21.32	21.89	21.15	21.67	2,266,850	+0.25(+1.15%)
May 08, 2020	21.37	21.50	21.02	21.42	1,562,662	+0.57(+2.72%)
May 07, 2020	20.56	21.05	20.33	20.85	2,348,142	+0.73(+3.64%)
May 06, 2020	20.50	20.95	20.10	20.12	3,051,024	-0.11(-0.56%)
May 05, 2020	19.37	20.50	19.34	20.23	5,436,049	+1.06(+5.51%)
May 04, 2020	18.93	19.19	18.64	19.18	1,993,157	-0.17(-0.90%)

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.