Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	33.32	33.58	32.78	32.94	2,691,852	-0.31(-0.94%)
Mar 30, 2021	32.45	33.28	32.44	33.25	1,957,094	+0.65(+1.98%)
Mar 29, 2021	32.90	33.06	32.51	32.61	2,794,911	-0.36(-1.09%)
Mar 26, 2021	33.05	33.15	32.52	32.97	1,443,098	-0.05(-0.16%)
Mar 25, 2021	32.87	33.24	32.32	33.02	1,064,626	+0.08(+0.24%)
Mar 24, 2021	33.01	33.54	32.87	32.94	2,193,048	+0.06(+0.19%)
Mar 23, 2021	33.15	33.34	32.74	32.88	2,426,840	-0.30(-0.89%)
Mar 22, 2021	32.55	33.32	32.53	33.17	1,233,402	+0.48(+1.48%)
Mar 19, 2021	32.60	32.89	32.19	32.69	2,877,938	+0.10(+0.30%)
Mar 18, 2021	33.37	33.43	32.37	32.59	1,584,780	-0.83(-2.49%)
Mar 17, 2021	33.15	33.56	32.83	33.42	1,127,610	+0.13(+0.38%)
Mar 16, 2021	33.58	33.84	33.11	33.30	1,226,455	-0.17(-0.51%)
Mar 15, 2021	32.96	33.58	32.76	33.47	1,128,439	+0.71(+2.16%)
Mar 12, 2021	32.75	32.97	32.53	32.76	2,486,669	-0.20(-0.61%)
Mar 11, 2021	32.72	33.13	32.64	32.96	2,539,396	+0.41(+1.25%)
Mar 10, 2021	32.61	32.88	32.30	32.55	2,379,863	+0.39(+1.23%)
Mar 09, 2021	31.78	32.54	31.66	32.16	1,721,472	+0.62(+1.96%)
Mar 08, 2021	31.07	31.61	30.91	31.54	1,329,231	+0.58(+1.88%)
Mar 05, 2021	31.54	31.81	30.82	30.96	1,540,301	-0.43(-1.37%)
Mar 04, 2021	31.39	31.75	30.72	31.39	1,557,095	-0.09(-0.28%)
Mar 03, 2021	31.92	31.92	31.43	31.48	1,669,050	-0.22(-0.68%)
Mar 02, 2021	31.49	31.86	31.35	31.69	1,453,222	+0.21(+0.65%)

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.

The Carlyle Group (NQ: CG )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

The Carlyle Group (NQ: CG )

Historical Prices

Sections

Services

Decatur Daily Democrat