Indicators

The Carlyle Group (NQ: CG )

43.70 +1.40 (+3.31%)

Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.24	33.88	33.21	33.86	1,750,269	+0.76(+2.30%)
Jan 30, 2023	32.91	33.50	32.86	33.09	2,629,681	-0.25(-0.76%)
Jan 27, 2023	33.18	33.65	32.90	33.35	1,858,217	+0.12(+0.37%)
Jan 26, 2023	32.78	33.24	32.45	33.23	3,884,866	+0.75(+2.32%)
Jan 25, 2023	31.91	32.58	31.53	32.47	2,084,440	+0.06(+0.17%)
Jan 24, 2023	32.40	32.88	32.28	32.42	4,215,702	-0.14(-0.43%)
Jan 23, 2023	31.87	32.64	31.72	32.56	2,352,578	+0.69(+2.16%)
Jan 20, 2023	31.16	32.03	31.02	31.87	2,863,080	+0.92(+2.98%)
Jan 19, 2023	31.07	31.35	30.64	30.95	2,973,881	-0.63(-2.00%)
Jan 18, 2023	31.80	32.25	31.37	31.58	2,624,182	+0.01(+0.03%)
Jan 17, 2023	31.51	31.82	31.22	31.57	1,910,494	+0.01(+0.03%)
Jan 13, 2023	30.78	31.65	30.71	31.56	1,563,452	+0.17(+0.54%)
Jan 12, 2023	31.38	31.42	30.73	31.39	1,884,756	+0.26(+0.85%)
Jan 11, 2023	30.91	31.26	30.68	31.13	2,057,134	+0.48(+1.57%)
Jan 10, 2023	30.39	30.76	30.28	30.65	2,551,649	+0.10(+0.34%)
Jan 09, 2023	29.60	30.84	29.45	30.54	6,168,340	+1.36(+4.64%)
Jan 06, 2023	28.65	29.32	28.35	29.19	1,731,908	+0.83(+2.92%)
Jan 05, 2023	28.60	28.83	28.13	28.36	1,995,959	-0.69(-2.37%)
Jan 04, 2023	28.67	29.45	28.39	29.05	2,255,390	+0.82(+2.90%)

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.