Indicators

The Carlyle Group (NQ: CG )

39.69 -0.13 (-0.33%)

Streaming Delayed Price Updated: 11:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	40.34	40.43	39.77	39.82	1,676,180	-0.65(-1.61%)
Jun 24, 2024	40.10	40.70	39.93	40.47	1,640,658	+0.37(+0.92%)
Jun 21, 2024	41.13	41.13	39.31	40.10	4,703,001	-0.90(-2.20%)
Jun 20, 2024	39.55	41.02	39.47	41.00	3,982,600	+1.44(+3.64%)
Jun 18, 2024	39.36	39.89	39.36	39.56	3,865,550	+0.29(+0.74%)
Jun 17, 2024	39.01	39.31	38.44	39.27	2,140,805	+0.22(+0.56%)
Jun 14, 2024	39.31	39.56	38.90	39.05	2,780,627	-0.61(-1.54%)
Jun 13, 2024	40.14	40.29	39.44	39.66	1,725,073	-0.71(-1.76%)
Jun 12, 2024	41.20	41.53	40.06	40.37	3,314,034	+0.45(+1.13%)
Jun 11, 2024	40.48	40.66	39.43	39.92	2,272,086	-0.78(-1.92%)
Jun 10, 2024	40.35	40.95	40.09	40.70	3,088,137	+0.02(+0.05%)
Jun 07, 2024	40.78	41.08	40.54	40.68	2,844,096	-0.65(-1.57%)
Jun 06, 2024	42.69	42.88	41.30	41.33	1,842,173	-1.53(-3.57%)
Jun 05, 2024	42.50	42.91	41.83	42.86	1,350,909	+0.68(+1.61%)
Jun 04, 2024	42.97	43.30	42.01	42.18	2,001,499	-1.23(-2.83%)

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.