Indicators

The Carlyle Group (NQ: CG )

43.40 -0.66 (-1.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.99	24.96	23.31	24.63	5,054,176	-0.35(-1.42%)
Feb 27, 2020	24.94	25.50	24.30	24.98	3,057,963	-0.82(-3.19%)
Feb 26, 2020	25.44	26.07	25.35	25.81	3,105,266	+0.47(+1.84%)
Feb 25, 2020	26.90	27.05	25.30	25.34	4,806,606	-1.41(-5.27%)
Feb 24, 2020	25.96	26.96	25.56	26.75	3,275,197	-0.31(-1.15%)
Feb 21, 2020	26.93	27.21	26.53	27.06	1,989,337	-0.08(-0.29%)
Feb 20, 2020	27.57	27.71	26.71	27.14	2,395,783	-0.34(-1.23%)
Feb 19, 2020	27.76	28.11	27.28	27.48	3,173,858	-0.22(-0.78%)
Feb 18, 2020	27.78	28.11	27.22	27.69	4,148,532	-0.11(-0.40%)
Feb 14, 2020	28.17	28.36	27.50	27.80	2,171,688	-0.48(-1.71%)
Feb 13, 2020	28.86	28.94	28.19	28.29	2,819,015	-0.64(-2.23%)
Feb 12, 2020	28.85	29.07	28.68	28.93	956,138	+0.08(+0.27%)
Feb 11, 2020	28.49	29.08	28.49	28.86	1,513,314	+0.16(+0.57%)
Feb 10, 2020	28.22	28.82	28.22	28.69	2,210,317	+0.46(+1.64%)
Feb 07, 2020	27.77	28.49	27.70	28.23	2,706,114	+0.36(+1.29%)
Feb 06, 2020	27.87	28.01	27.15	27.87	4,080,408	-0.18(-0.64%)
Feb 05, 2020	28.21	28.77	27.37	28.05	5,516,049	-0.72(-2.51%)
Feb 04, 2020	27.95	28.92	27.95	28.77	4,033,330	+1.12(+4.04%)

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.