Indicators

The Carlyle Group (NQ: CG )

41.86 -0.64 (-1.51%)

Streaming Delayed Price Updated: 1:35 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.42	25.50	25.03	25.29	1,757,244	-0.20(-0.77%)
Nov 27, 2020	25.75	25.84	25.42	25.48	1,293,994	-0.12(-0.49%)
Nov 25, 2020	25.48	25.71	25.22	25.61	628,290	+0.06(+0.24%)
Nov 24, 2020	25.07	25.82	24.88	25.54	1,752,592	+0.84(+3.39%)
Nov 23, 2020	25.00	25.45	24.69	24.71	1,389,823	-0.16(-0.64%)
Nov 20, 2020	25.55	25.55	24.69	24.87	1,720,270	+0.12(+0.50%)
Nov 19, 2020	24.82	24.94	24.54	24.74	2,173,649	-0.14(-0.57%)
Nov 18, 2020	25.52	25.73	24.83	24.89	1,052,162	-0.60(-2.34%)
Nov 17, 2020	25.25	25.50	24.86	25.48	2,183,656	+0.16(+0.63%)
Nov 16, 2020	25.21	25.43	24.68	25.32	1,225,468	+0.58(+2.34%)
Nov 13, 2020	24.65	24.89	24.38	24.74	995,803	+0.32(+1.31%)
Nov 12, 2020	24.57	24.68	24.25	24.42	1,560,646	-0.24(-0.97%)
Nov 11, 2020	25.10	25.13	24.45	24.66	871,642	-0.25(-1.00%)
Nov 10, 2020	24.47	25.04	24.19	24.91	902,919	+0.29(+1.19%)
Nov 09, 2020	25.09	25.60	24.47	24.62	1,647,071	+0.53(+2.18%)
Nov 06, 2020	24.56	24.56	23.78	24.09	766,989	-0.06(-0.26%)
Nov 05, 2020	23.99	25.00	23.79	24.16	1,982,735	+0.81(+3.48%)
Nov 04, 2020	22.36	23.57	22.36	23.34	1,912,514	+1.00(+4.46%)
Nov 03, 2020	22.81	22.99	22.27	22.35	1,294,291	-0.04(-0.20%)

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.