Indicators

The Carlyle Group (NQ: CG )

40.95 +0.37 (+0.91%)

Streaming Delayed Price Updated: 11:06 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.27	36.64	35.25	36.21	3,077,655	+1.29(+3.70%)
Jul 28, 2022	32.83	35.05	32.73	34.91	2,792,390	+1.83(+5.54%)
Jul 27, 2022	32.58	33.19	32.32	33.08	2,445,818	+0.61(+1.89%)
Jul 26, 2022	32.68	32.84	32.06	32.46	3,897,683	-0.22(-0.68%)
Jul 25, 2022	32.75	32.76	32.15	32.69	1,779,300	+0.12(+0.37%)
Jul 22, 2022	32.66	33.29	32.13	32.57	2,752,773	-0.07(-0.20%)
Jul 21, 2022	31.71	32.68	30.99	32.63	3,670,422	+0.54(+1.68%)
Jul 20, 2022	31.52	32.23	31.06	32.09	1,792,608	+0.59(+1.86%)
Jul 19, 2022	30.50	31.62	30.50	31.51	1,600,878	+1.55(+5.19%)
Jul 18, 2022	30.10	30.59	29.83	29.95	1,666,727	+0.16(+0.53%)
Jul 15, 2022	28.88	29.96	28.65	29.79	2,663,493	+1.39(+4.88%)
Jul 14, 2022	28.51	28.51	27.92	28.41	1,457,294	-0.65(-2.24%)
Jul 13, 2022	28.84	29.19	28.30	29.06	1,285,224	-0.34(-1.17%)
Jul 12, 2022	29.58	30.10	29.24	29.40	1,996,270	+0.00(+0.00%)
Jul 11, 2022	29.59	29.61	29.05	29.40	1,703,406	-0.36(-1.22%)
Jul 08, 2022	30.06	30.40	29.51	29.77	2,085,441	-0.64(-2.11%)
Jul 07, 2022	30.02	30.55	29.95	30.41	1,684,316	+0.92(+3.12%)
Jul 06, 2022	30.16	30.64	29.24	29.49	2,389,260	-0.75(-2.49%)
Jul 05, 2022	29.22	30.32	28.65	30.24	1,721,993	+0.38(+1.28%)

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.