Indicators

The Carlyle Group (NQ: CG )

45.00 -1.31 (-2.83%)

Streaming Delayed Price Updated: 2:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	33.05	33.51	32.78	32.94	5,647,832	-0.10(-0.29%)
Feb 27, 2023	33.69	33.85	32.55	33.03	5,498,948	-0.19(-0.58%)
Feb 24, 2023	32.70	33.30	32.66	33.23	2,075,762	-0.14(-0.43%)
Feb 23, 2023	33.19	33.72	32.68	33.37	2,680,658	+0.40(+1.22%)
Feb 22, 2023	32.61	33.22	32.60	32.97	2,179,230	+0.36(+1.12%)
Feb 21, 2023	32.94	33.03	32.48	32.60	3,221,021	-0.64(-1.92%)
Feb 17, 2023	33.35	33.40	32.70	33.24	3,239,333	+0.22(+0.66%)
Feb 16, 2023	32.89	33.52	32.82	33.02	2,341,918	-0.60(-1.78%)
Feb 15, 2023	33.30	33.64	33.12	33.62	1,894,469	+0.10(+0.31%)
Feb 14, 2023	33.50	34.11	33.21	33.52	2,668,341	-0.06(-0.17%)
Feb 13, 2023	32.78	33.61	32.66	33.57	4,326,491	+0.71(+2.17%)
Feb 10, 2023	32.35	32.94	31.95	32.86	3,204,524	+0.29(+0.90%)
Feb 09, 2023	33.99	34.11	32.38	32.57	5,810,575	-1.16(-3.43%)
Feb 08, 2023	34.34	34.36	33.45	33.72	3,914,105	-0.81(-2.34%)
Feb 07, 2023	33.70	34.83	32.59	34.53	7,805,771	+0.09(+0.25%)
Feb 06, 2023	34.80	35.18	33.57	34.44	6,039,253	-1.03(-2.91%)
Feb 03, 2023	35.29	36.05	35.00	35.48	5,115,883	-0.34(-0.95%)
Feb 02, 2023	34.97	36.35	34.97	35.82	3,555,040	+1.23(+3.57%)

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.