Indicators

The Carlyle Group (NQ: CG )

42.25 +0.53 (+1.27%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	22.08	22.08	21.51	21.94	1,735,628	-0.11(-0.51%)
Sep 27, 2019	23.11	23.19	21.90	22.05	3,923,679	-0.91(-3.96%)
Sep 26, 2019	23.07	23.13	22.88	22.96	770,402	-0.02(-0.07%)
Sep 25, 2019	22.38	23.07	22.34	22.98	1,172,438	+0.32(+1.40%)
Sep 24, 2019	22.70	23.13	22.49	22.66	1,732,280	-0.09(-0.38%)
Sep 23, 2019	22.76	22.95	22.40	22.75	1,276,867	-0.09(-0.38%)
Sep 20, 2019	22.84	23.17	22.65	22.83	975,415	+0.00(+0.00%)
Sep 19, 2019	22.46	23.18	22.42	22.83	1,734,691	+0.41(+1.84%)
Sep 18, 2019	22.20	22.43	21.99	22.42	965,092	+0.09(+0.38%)
Sep 17, 2019	22.36	22.49	22.22	22.34	952,606	-0.03(-0.15%)
Sep 16, 2019	21.89	22.43	21.68	22.37	1,474,522	+0.23(+1.05%)
Sep 13, 2019	22.15	22.47	21.67	22.14	1,285,176	+0.14(+0.62%)
Sep 12, 2019	21.51	22.32	21.47	22.00	2,162,637	+0.61(+2.85%)
Sep 11, 2019	21.07	21.67	20.86	21.39	1,264,893	+0.41(+1.96%)
Sep 10, 2019	21.53	21.73	20.79	20.98	1,208,829	-0.58(-2.67%)
Sep 09, 2019	21.07	21.61	21.01	21.55	1,076,547	+0.49(+2.32%)
Sep 06, 2019	20.93	21.44	20.79	21.07	1,164,604	+0.26(+1.24%)
Sep 05, 2019	20.17	20.98	20.02	20.81	2,041,084	+1.00(+5.07%)
Sep 04, 2019	19.23	19.99	18.88	19.80	1,305,965	+0.77(+4.06%)

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.