Indicators

The Carlyle Group (NQ: CG )

43.12 -0.56 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	39.87	40.34	39.60	39.82	2,431,423	+0.26(+0.65%)
Jun 27, 2024	39.16	39.75	39.14	39.56	1,293,579	+0.29(+0.73%)
Jun 26, 2024	39.17	39.62	38.79	39.27	2,222,414	-0.22(-0.55%)
Jun 25, 2024	40.00	40.09	39.44	39.49	1,690,255	-0.64(-1.61%)
Jun 24, 2024	39.77	40.37	39.60	40.13	1,654,435	+0.37(+0.92%)
Jun 21, 2024	40.79	40.79	38.98	39.77	4,742,493	-0.89(-2.20%)
Jun 20, 2024	39.22	40.68	39.14	40.66	4,016,043	+1.43(+3.64%)
Jun 18, 2024	39.03	39.56	39.03	39.23	3,898,010	+0.29(+0.74%)
Jun 17, 2024	38.69	38.98	38.12	38.94	2,158,782	+0.22(+0.56%)
Jun 14, 2024	38.98	39.24	38.58	38.72	2,803,976	-0.60(-1.54%)
Jun 13, 2024	39.81	39.95	39.11	39.33	1,739,559	-0.70(-1.76%)
Jun 12, 2024	40.86	41.19	39.73	40.03	3,341,863	+0.45(+1.13%)
Jun 11, 2024	40.14	40.33	39.10	39.59	2,291,165	-0.77(-1.92%)
Jun 10, 2024	40.01	40.61	39.76	40.36	3,114,069	+0.02(+0.05%)
Jun 07, 2024	40.44	40.74	40.20	40.34	2,867,978	-0.64(-1.57%)
Jun 06, 2024	42.33	42.53	40.96	40.99	1,857,642	-1.52(-3.57%)
Jun 05, 2024	42.15	42.55	41.48	42.50	1,362,253	+0.67(+1.61%)
Jun 04, 2024	42.61	42.94	41.66	41.83	2,018,306	-1.22(-2.83%)

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.