Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 51.71 51.86 50.00 50.16 4,726,641 -1.94(-3.71%)
Nov 29, 2021 51.13 52.28 51.13 52.09 1,629,964 +1.88(+3.74%)
Nov 26, 2021 50.71 50.90 49.70 50.21 1,307,671 -2.25(-4.28%)
Nov 24, 2021 51.52 52.59 51.26 52.46 1,313,229 +0.65(+1.26%)
Nov 23, 2021 52.70 53.00 51.53 51.81 2,572,118 -0.94(-1.79%)
Nov 22, 2021 54.55 54.66 52.22 52.75 6,719,856 -1.36(-2.51%)
Nov 19, 2021 54.30 54.30 53.70 54.11 1,199,929 -0.28(-0.51%)
Nov 18, 2021 54.30 54.74 54.37 54.39 952,934 +0.05(+0.08%)
Nov 17, 2021 54.33 54.78 54.11 54.34 1,232,201 -0.28(-0.52%)
Nov 16, 2021 54.43 54.97 53.96 54.63 997,719 +0.30(+0.56%)
Nov 15, 2021 55.42 55.60 54.25 54.32 1,705,182 -0.83(-1.51%)
Nov 12, 2021 54.08 55.40 53.96 55.16 6,111,460 +1.10(+2.04%)
Nov 11, 2021 53.64 54.18 53.42 54.06 2,156,509 +0.88(+1.66%)
Nov 10, 2021 53.60 53.18 2,079,804 -1.35(-2.47%)
Nov 09, 2021 54.30 54.55 53.57 54.52 1,473,226 +0.69(+1.28%)
Nov 08, 2021 54.73 55.13 53.62 53.84 1,735,190 -0.81(-1.48%)
Nov 05, 2021 54.29 54.97 54.11 54.64 4,591,938 +0.80(+1.49%)
Nov 04, 2021 53.15 53.96 52.57 53.84 3,545,874 +1.20(+2.27%)
Nov 03, 2021 50.58 52.69 50.23 52.64 4,033,857 +2.12(+4.19%)
Nov 02, 2021 50.57 50.98 50.15 50.53 3,408,713 -0.10(-0.20%)
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.