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 (%)
Dec 29, 2023	41.09	41.09	40.15	40.37	3,338,455	-1.00(-2.42%)
Dec 28, 2023	41.14	41.42	40.93	41.37	1,555,457	+0.01(+0.02%)
Dec 27, 2023	40.69	41.51	40.48	41.36	1,821,572	+0.80(+1.98%)
Dec 26, 2023	40.38	40.72	40.28	40.56	1,370,471	+0.18(+0.44%)
Dec 22, 2023	40.66	40.98	40.34	40.38	1,571,885	-0.21(-0.51%)
Dec 21, 2023	40.46	40.64	40.16	40.59	2,058,416	+0.62(+1.54%)
Dec 20, 2023	40.87	41.07	39.88	39.97	3,629,100	-1.17(-2.85%)
Dec 19, 2023	41.66	41.89	41.04	41.14	2,349,883	-0.32(-0.77%)
Dec 18, 2023	41.51	41.70	41.21	41.46	3,200,505	-0.05(-0.12%)
Dec 15, 2023	41.45	41.81	40.99	41.51	7,818,390	-0.15(-0.36%)
Dec 14, 2023	39.22	42.15	39.19	41.66	6,990,626	+3.07(+7.94%)
Dec 13, 2023	36.59	38.59	36.44	38.59	3,829,698	+1.98(+5.42%)
Dec 12, 2023	36.63	36.73	36.44	36.61	2,177,157	+0.12(+0.33%)
Dec 11, 2023	36.71	36.73	36.35	36.49	2,329,691	-0.15(-0.41%)
Dec 08, 2023	35.85	36.81	35.53	36.64	3,630,719	+0.63(+1.76%)
Dec 07, 2023	35.27	36.28	35.08	36.01	4,250,780	+0.79(+2.25%)
Dec 06, 2023	35.40	35.55	35.03	35.21	2,757,159	+0.09(+0.25%)
Dec 05, 2023	35.09	35.26	34.45	35.12	4,742,315	-0.23(-0.65%)
Dec 04, 2023	34.76	35.37	34.65	35.35	2,983,562	+0.45(+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.