Indicators

The Carlyle Group (NQ: CG )

46.11 +0.49 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.62	43.89	42.62	43.24	2,164,846	-0.25(-0.57%)
Feb 25, 2022	41.94	43.60	42.14	43.48	2,757,163	+1.66(+3.97%)
Feb 24, 2022	38.92	42.02	38.72	41.82	8,398,094	+0.77(+1.89%)
Feb 23, 2022	41.95	42.88	41.00	41.05	4,590,016	-0.30(-0.74%)
Feb 22, 2022	41.81	42.20	40.60	41.35	2,671,968	-0.81(-1.93%)
Feb 18, 2022				42.17	0	+0.12(+0.29%)
Feb 17, 2022	43.69	44.06	41.86	42.05	2,816,437	-2.13(-4.82%)
Feb 16, 2022	44.20	44.42	43.69	44.18	1,320,987	-0.37(-0.83%)
Feb 15, 2022	43.90	44.59	43.72	44.55	1,985,329	+1.40(+3.25%)
Feb 14, 2022	43.07	43.88	42.87	43.14	2,149,046	-0.18(-0.40%)
Feb 11, 2022	45.48	45.83	42.88	43.32	2,630,940	-1.95(-4.32%)
Feb 10, 2022	45.81	47.13	44.65	45.27	11,670,035	-1.19(-2.57%)
Feb 09, 2022	46.35	47.04	46.29	46.47	4,361,446	+1.06(+2.34%)
Feb 08, 2022	46.25	46.39	44.30	45.40	3,777,840	-0.63(-1.38%)
Feb 07, 2022	45.75	46.62	45.61	46.03	3,507,901	+0.32(+0.70%)
Feb 04, 2022	46.35	46.44	44.31	45.71	3,309,958	+0.16(+0.34%)
Feb 03, 2022	48.29		45.46	45.56	6,326,519	-3.84(-7.77%)
Feb 02, 2022	48.70	49.60	47.93	49.39	3,674,914	+1.04(+2.14%)

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.