Indicators

The Carlyle Group (NQ: CG )

42.10 +1.04 (+2.53%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.60	43.87	42.60	43.22	2,165,836	-0.25(-0.57%)
Feb 25, 2022	41.92	43.58	42.12	43.47	2,758,424	+1.66(+3.97%)
Feb 24, 2022	38.90	42.00	38.70	41.81	8,401,934	+0.77(+1.89%)
Feb 23, 2022	41.93	42.86	40.98	41.03	4,592,115	-0.30(-0.74%)
Feb 22, 2022	41.79	42.18	40.58	41.34	2,673,189	-0.81(-1.93%)
Feb 18, 2022				42.15	0	+0.12(+0.29%)
Feb 17, 2022	43.67	44.04	41.84	42.03	2,817,725	-2.13(-4.82%)
Feb 16, 2022	44.17	44.40	43.67	44.16	1,321,591	-0.37(-0.83%)
Feb 15, 2022	43.88	44.57	43.70	44.53	1,986,236	+1.40(+3.25%)
Feb 14, 2022	43.05	43.86	42.85	43.12	2,150,029	-0.18(-0.40%)
Feb 11, 2022	45.45	45.81	42.86	43.30	2,632,143	-1.95(-4.32%)
Feb 10, 2022	45.78	47.11	44.63	45.25	11,675,372	-1.19(-2.57%)
Feb 09, 2022	46.33	47.02	46.27	46.44	4,363,440	+1.06(+2.34%)
Feb 08, 2022	46.22	46.37	44.28	45.38	3,779,568	-0.63(-1.38%)
Feb 07, 2022	45.73	46.60	45.59	46.01	3,509,505	+0.32(+0.70%)
Feb 04, 2022	46.33	46.42	44.29	45.69	3,311,472	+0.16(+0.34%)
Feb 03, 2022	48.27		45.44	45.54	6,329,413	-3.83(-7.77%)
Feb 02, 2022	48.67	49.58	47.91	49.37	3,676,594	+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.