Indicators

The Carlyle Group (NQ: CG )

43.59 +0.80 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.17	39.17	38.53	39.00	1,006,370	+0.46(+1.18%)
May 27, 2021	38.74	38.91	38.35	38.54	2,200,873	+0.01(+0.02%)
May 26, 2021	38.18	38.69	37.77	38.53	1,589,599	+0.38(+0.98%)
May 25, 2021	38.35	38.91	38.07	38.16	1,324,085	-0.05(-0.14%)
May 24, 2021	38.19	38.33	37.87	38.21	1,121,315	+0.29(+0.77%)
May 21, 2021	37.90	38.27	37.82	37.92	1,542,867	+0.16(+0.41%)
May 20, 2021	37.58	38.16	37.54	37.76	1,987,874	+0.20(+0.52%)
May 19, 2021	37.34	37.64	37.00	37.57	1,888,018	-0.52(-1.36%)
May 18, 2021	38.49	38.85	38.06	38.08	996,418	-0.45(-1.16%)
May 17, 2021	38.83	38.95	38.26	38.53	889,962	-0.35(-0.90%)
May 14, 2021	38.16	38.99	37.96	38.88	1,570,112	+0.95(+2.50%)
May 13, 2021	37.40	38.11	37.22	37.93	2,129,626	+0.76(+2.04%)
May 12, 2021	38.89	38.95	36.90	37.17	2,594,770	-1.57(-4.06%)
May 11, 2021	39.14	39.29	38.07	38.74	1,628,740	-1.03(-2.58%)
May 10, 2021	40.00	40.27	39.71	39.77	1,453,405	-0.20(-0.49%)
May 07, 2021	39.54	40.19	39.01	39.97	2,356,591	+0.15(+0.38%)
May 06, 2021	39.41	39.85	39.04	39.82	1,091,984	+0.60(+1.52%)
May 05, 2021	38.66	39.38	38.48	39.22	1,298,132	+0.92(+2.41%)
May 04, 2021	38.56	38.61	37.45	38.30	1,176,663	-0.25(-0.65%)

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.