Indicators

The Carlyle Group (NQ: CG )

43.05 -0.35 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.25	43.51	42.25	42.86	2,183,820	-0.25(-0.57%)
Feb 25, 2022	41.57	43.23	41.77	43.11	2,781,329	+1.65(+3.97%)
Feb 24, 2022	38.58	41.65	38.38	41.46	8,471,701	+0.77(+1.89%)
Feb 23, 2022	41.59	42.50	40.65	40.69	4,630,246	-0.30(-0.74%)
Feb 22, 2022	41.44	41.84	40.25	40.99	2,695,387	-0.80(-1.93%)
Feb 18, 2022				41.80	0	+0.12(+0.29%)
Feb 17, 2022	43.31	43.67	41.49	41.68	2,841,123	-2.11(-4.82%)
Feb 16, 2022	43.81	44.04	43.31	43.79	1,332,565	-0.37(-0.83%)
Feb 15, 2022	43.52	44.20	43.34	44.16	2,002,729	+1.39(+3.25%)
Feb 14, 2022	42.70	43.50	42.49	42.77	2,167,882	-0.17(-0.40%)
Feb 11, 2022	45.08	45.43	42.51	42.94	2,654,000	-1.94(-4.32%)
Feb 10, 2022	45.41	46.72	44.26	44.88	11,772,320	-1.18(-2.57%)
Feb 09, 2022	45.94	46.64	45.88	46.06	4,399,673	+1.06(+2.34%)
Feb 08, 2022	45.84	45.99	43.92	45.01	3,810,952	-0.63(-1.38%)
Feb 07, 2022	45.35	46.22	45.22	45.63	3,538,647	+0.32(+0.70%)
Feb 04, 2022	45.94	46.04	43.93	45.32	3,338,969	+0.15(+0.34%)
Feb 03, 2022	47.87		45.07	45.16	6,381,970	-3.80(-7.77%)
Feb 02, 2022	48.27	49.17	47.52	48.96	3,707,123	+1.03(+2.14%)

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.