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 26, 2021	30.96	31.09	29.96	30.69	3,094,777	-0.20(-0.64%)
Feb 25, 2021	31.78	32.01	30.81	30.89	1,266,375	-1.00(-3.15%)
Feb 24, 2021	32.28	32.62	31.57	31.89	1,871,943	-0.57(-1.77%)
Feb 23, 2021	32.47	32.62	31.54	32.46	2,879,927	+0.06(+0.19%)
Feb 22, 2021	32.59	32.66	32.25	32.40	2,210,474	-0.30(-0.93%)
Feb 19, 2021	32.80	33.00	32.53	32.71	2,090,601	+0.38(+1.16%)
Feb 18, 2021	32.71	32.73	32.09	32.33	2,150,541	-0.42(-1.29%)
Feb 17, 2021	32.95	33.28	32.49	32.75	2,210,043	-0.55(-1.64%)
Feb 16, 2021	33.47	33.58	33.11	33.30	1,644,791	+0.00(+0.00%)
Feb 12, 2021	33.46	33.46	33.06	33.30	1,589,852	+0.20(+0.60%)
Feb 11, 2021	33.58	33.61	32.52	33.10	1,958,857	-0.20(-0.59%)
Feb 10, 2021	33.56	33.65	32.90	33.30	2,369,658	+0.10(+0.29%)
Feb 09, 2021	32.68	33.47	32.60	33.20	2,296,024	+0.61(+1.88%)
Feb 08, 2021	32.91	33.00	32.23	32.58	1,666,831	+0.01(+0.03%)
Feb 05, 2021	33.14	33.14	32.22	32.58	1,600,611	+0.45(+1.39%)
Feb 04, 2021	30.08	32.17	30.05	32.13	3,165,620	+2.13(+7.09%)
Feb 03, 2021	29.78	30.03	29.34	30.00	2,048,472	+0.20(+0.69%)
Feb 02, 2021	29.18	30.03	29.18	29.80	1,618,988	+0.69(+2.35%)

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.