Indicators

The Carlyle Group (NQ: CG )

42.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	22.09	22.09	21.52	21.95	1,734,835	-0.11(-0.51%)
Sep 27, 2019	23.12	23.20	21.91	22.06	3,921,886	-0.91(-3.96%)
Sep 26, 2019	23.08	23.14	22.89	22.97	770,050	-0.02(-0.07%)
Sep 25, 2019	22.39	23.08	22.35	22.99	1,171,902	+0.32(+1.40%)
Sep 24, 2019	22.72	23.14	22.50	22.67	1,731,488	-0.09(-0.38%)
Sep 23, 2019	22.78	22.96	22.41	22.76	1,276,283	-0.09(-0.38%)
Sep 20, 2019	22.85	23.18	22.66	22.84	974,969	+0.00(+0.00%)
Sep 19, 2019	22.47	23.19	22.43	22.84	1,733,898	+0.41(+1.84%)
Sep 18, 2019	22.21	22.44	22.00	22.43	964,651	+0.09(+0.38%)
Sep 17, 2019	22.37	22.50	22.23	22.35	952,171	-0.03(-0.15%)
Sep 16, 2019	21.90	22.44	21.69	22.38	1,473,848	+0.23(+1.05%)
Sep 13, 2019	22.16	22.48	21.68	22.15	1,284,589	+0.14(+0.62%)
Sep 12, 2019	21.52	22.33	21.48	22.01	2,161,648	+0.61(+2.85%)
Sep 11, 2019	21.08	21.68	20.87	21.40	1,264,315	+0.41(+1.96%)
Sep 10, 2019	21.54	21.74	20.80	20.99	1,208,276	-0.58(-2.67%)
Sep 09, 2019	21.08	21.62	21.02	21.56	1,076,055	+0.49(+2.32%)
Sep 06, 2019	20.94	21.45	20.80	21.07	1,164,071	+0.26(+1.24%)
Sep 05, 2019	20.18	20.99	20.03	20.82	2,040,152	+1.00(+5.07%)
Sep 04, 2019	19.24	20.00	18.88	19.81	1,305,368	+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.