The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.93 43.41 42.35 42.49 2,265,868 -0.10(-0.23%)
Sep 29, 2021 42.24 42.81 42.17 42.59 946,525 +0.48(+1.13%)
Sep 28, 2021 44.17 44.24 41.96 42.11 3,159,603 -1.33(-3.06%)
Sep 27, 2021 43.45 43.53 42.93 43.44 1,176,531 +0.03(+0.06%)
Sep 24, 2021 43.50 43.84 43.00 43.41 1,905,662 -0.32(-0.74%)
Sep 23, 2021 43.39 44.34 43.34 43.74 2,567,316 +0.59(+1.37%)
Sep 22, 2021 42.96 43.28 42.66 43.15 2,124,125 +0.48(+1.12%)
Sep 21, 2021 42.65 43.77 42.39 42.67 2,946,715 +0.41(+0.98%)
Sep 20, 2021 44.92 44.92 41.74 42.26 4,229,357 -3.64(-7.93%)
Sep 17, 2021 45.82 46.28 45.54 45.90 4,221,565 +0.25(+0.55%)
Sep 16, 2021 45.28 45.76 45.16 45.64 2,135,443 +0.22(+0.49%)
Sep 15, 2021 44.07 45.57 43.95 45.42 2,333,963 +1.28(+2.89%)
Sep 14, 2021 44.33 44.53 43.93 44.14 1,800,493 -0.15(-0.34%)
Sep 13, 2021 45.95 45.95 43.94 44.30 2,825,266 +0.43(+0.98%)
Sep 10, 2021 44.27 44.52 43.83 43.86 1,058,905 -0.27(-0.61%)
Sep 09, 2021 44.13 44.74 43.71 44.13 1,593,886 -0.04(-0.08%)
Sep 08, 2021 44.30 44.33 43.66 44.17 1,111,862 -0.20(-0.45%)
Sep 07, 2021 45.03 45.22 44.26 44.37 1,709,201 -0.65(-1.44%)
Sep 03, 2021 44.94 45.15 44.77 45.01 910,110 +0.09(+0.20%)
Sep 02, 2021 45.08 45.32 44.71 44.92 1,300,363 +0.11(+0.24%)
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.