Indicators

The Carlyle Group (NQ: CG )

41.76 -0.74 (-1.74%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	34.17	34.75	34.14	34.31	2,227,590	+0.36(+1.05%)
Jul 28, 2023	33.46	34.02	33.37	33.96	1,923,128	+0.95(+2.89%)
Jul 27, 2023	33.86	34.24	32.92	33.00	2,535,319	-0.64(-1.92%)
Jul 26, 2023	33.47	33.77	33.33	33.65	1,840,777	+0.13(+0.40%)
Jul 25, 2023	33.28	33.67	33.11	33.52	2,685,450	+0.30(+0.90%)
Jul 24, 2023	33.60	33.74	33.10	33.22	3,195,299	-0.16(-0.49%)
Jul 21, 2023	34.17	34.17	33.36	33.38	1,844,317	-0.50(-1.48%)
Jul 20, 2023	34.07	34.43	33.82	33.88	2,271,874	-0.49(-1.43%)
Jul 19, 2023	33.75	34.46	33.58	34.37	2,646,884	+0.85(+2.53%)
Jul 18, 2023	33.09	33.70	33.01	33.52	1,744,390	+0.74(+2.26%)
Jul 17, 2023	32.67	32.97	32.50	32.78	1,783,008	-0.01(-0.03%)
Jul 14, 2023	33.26	33.26	32.67	32.79	2,478,768	-0.31(-0.93%)
Jul 13, 2023	32.19	33.11	32.14	33.10	3,666,073	+1.27(+3.99%)
Jul 12, 2023	31.72	32.12	31.59	31.83	2,389,214	+0.65(+2.10%)
Jul 11, 2023	30.97	31.31	30.68	31.18	1,966,692	+0.43(+1.41%)
Jul 10, 2023	30.43	30.94	30.42	30.74	2,790,972	+0.20(+0.66%)
Jul 07, 2023	29.96	30.79	29.96	30.54	2,459,380	+0.50(+1.67%)
Jul 06, 2023	30.17	30.18	29.39	30.04	2,219,948	-0.55(-1.79%)
Jul 05, 2023	30.85	30.87	30.43	30.59	2,499,951	-0.56(-1.79%)

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.