Indicators

The Carlyle Group (NQ: CG )

41.06 +0.48 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.39	29.45	28.50	28.97	1,163,910	-0.50(-1.71%)
Jan 28, 2021	28.60	29.65	28.34	29.48	1,278,619	+1.20(+4.26%)
Jan 27, 2021	28.61	28.83	27.99	28.27	3,178,623	-0.83(-2.84%)
Jan 26, 2021	30.43	30.53	29.01	29.10	1,818,777	-0.54(-1.82%)
Jan 25, 2021	29.99	30.17	29.42	29.64	1,136,969	-0.35(-1.17%)
Jan 22, 2021	30.37	30.55	29.81	29.99	1,056,318	-0.63(-2.05%)
Jan 21, 2021	31.24	31.24	30.53	30.62	1,463,873	-0.37(-1.20%)
Jan 20, 2021	30.58	31.20	30.58	30.99	1,533,946	+0.21(+0.69%)
Jan 19, 2021	30.54	31.15	30.54	30.78	1,167,894	+0.52(+1.72%)
Jan 15, 2021	29.90	30.35	29.49	30.26	1,750,209	-0.05(-0.18%)
Jan 14, 2021	30.00	30.58	29.68	30.31	1,541,373	+0.54(+1.81%)
Jan 13, 2021	30.24	30.25	29.48	29.77	1,858,530	-0.22(-0.75%)
Jan 12, 2021	29.55	30.43	29.50	30.00	2,779,025	+0.72(+2.45%)
Jan 11, 2021	28.52	29.48	28.32	29.28	665,445	+0.40(+1.40%)
Jan 08, 2021	28.46	28.94	28.29	28.87	2,295,743	+0.62(+2.19%)
Jan 07, 2021	28.03	28.56	27.93	28.25	764,984	+0.40(+1.42%)
Jan 06, 2021	28.21	28.53	27.52	27.86	1,934,510	-0.37(-1.30%)
Jan 05, 2021	27.83	28.27	27.73	28.23	919,983	+0.30(+1.06%)

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.