The Carlyle Group (NQ: CG )

44.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.91 43.40 42.33 42.47 2,266,904 -0.10(-0.23%)
Sep 29, 2021 42.22 42.79 42.15 42.57 946,957 +0.48(+1.13%)
Sep 28, 2021 44.15 44.22 41.94 42.09 3,161,048 -1.33(-3.06%)
Sep 27, 2021 43.43 43.51 42.91 43.42 1,177,069 +0.03(+0.06%)
Sep 24, 2021 43.48 43.82 42.98 43.40 1,906,533 -0.32(-0.74%)
Sep 23, 2021 43.37 44.32 43.32 43.72 2,568,490 +0.59(+1.37%)
Sep 22, 2021 42.94 43.26 42.64 43.13 2,125,097 +0.48(+1.12%)
Sep 21, 2021 42.63 43.75 42.37 42.65 2,948,063 +0.41(+0.98%)
Sep 20, 2021 44.90 44.90 41.72 42.24 4,231,291 -3.64(-7.93%)
Sep 17, 2021 45.80 46.26 45.52 45.87 4,223,496 +0.25(+0.55%)
Sep 16, 2021 45.26 45.74 45.14 45.62 2,136,420 +0.22(+0.49%)
Sep 15, 2021 44.05 45.55 43.93 45.40 2,335,030 +1.28(+2.89%)
Sep 14, 2021 44.31 44.51 43.91 44.12 1,801,316 -0.15(-0.34%)
Sep 13, 2021 45.93 45.93 43.92 44.28 2,826,558 +0.43(+0.98%)
Sep 10, 2021 44.25 44.50 43.81 43.84 1,059,389 -0.27(-0.61%)
Sep 09, 2021 44.11 44.72 43.69 44.11 1,594,615 -0.04(-0.08%)
Sep 08, 2021 44.28 44.31 43.64 44.15 1,112,371 -0.20(-0.45%)
Sep 07, 2021 45.01 45.20 44.24 44.35 1,709,982 -0.65(-1.44%)
Sep 03, 2021 44.92 45.13 44.75 44.99 910,526 +0.09(+0.20%)
Sep 02, 2021 45.06 45.30 44.69 44.90 1,300,957 +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.