Indicators

The Carlyle Group (NQ: CG )

43.68 -0.83 (-1.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	27.95	28.71	27.82	28.58	4,148,299	+0.59(+2.12%)
Apr 27, 2023	27.60	28.02	27.32	27.98	3,508,027	+0.68(+2.48%)
Apr 26, 2023	27.59	27.83	27.25	27.30	2,316,471	-0.28(-1.02%)
Apr 25, 2023	28.09	28.25	27.50	27.59	4,232,514	-0.82(-2.89%)
Apr 24, 2023	28.55	28.65	28.14	28.41	2,131,329	-0.08(-0.26%)
Apr 21, 2023	28.62	28.62	27.95	28.48	2,943,065	-0.11(-0.40%)
Apr 20, 2023	29.25	29.30	28.50	28.59	3,443,344	-1.06(-3.57%)
Apr 19, 2023	29.09	29.82	28.89	29.65	2,744,105	+0.37(+1.27%)
Apr 18, 2023	29.23	29.57	29.12	29.28	2,014,559	+0.25(+0.88%)
Apr 17, 2023	28.53	29.08	28.44	29.03	1,734,108	+0.34(+1.18%)
Apr 14, 2023	28.97	29.11	28.33	28.69	3,638,061	-0.25(-0.88%)
Apr 13, 2023	28.29	29.17	28.11	28.94	3,542,983	+0.93(+3.33%)
Apr 12, 2023	28.62	28.70	27.96	28.01	2,599,170	-0.36(-1.26%)
Apr 11, 2023	28.08	28.72	28.03	28.37	4,381,070	+0.49(+1.76%)
Apr 10, 2023	27.25	27.97	27.25	27.88	2,172,451	+0.35(+1.27%)
Apr 06, 2023	27.48	27.70	27.17	27.53	2,519,636	+0.02(+0.07%)
Apr 05, 2023	27.32	27.55	26.98	27.51	4,124,277	-0.10(-0.38%)
Apr 04, 2023	29.07	29.10	27.55	27.61	5,578,577	-1.07(-3.74%)

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.