CG Quote, Trading Chart, Carlyle Group Inc (The) - Ordinary Shares

home / stock / cg / cg quote

Stock Information
Company Name: Carlyle Group Inc (The) - Ordinary Shares
Stock Symbol: CG
Market: NASDAQ
Menu
CG CG Quote CG Short CG News CG Articles CG Message Board
Get CG Alerts

News, Short Squeeze, Breakout and More Instantly...
CG Quote
Last:$40.15
Change Percent:-0.78%
Open:$40.2
Previous Close:$40.15
High:$40.68
Low:$39.93
Volume:2,382,255
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CG Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$40.2
Close:$40.15
High:$40.68
Low:$39.93
Volume:2,382,255
Date:2024-06-27
Open:$39.49
Close:$39.89
High:$40.08
Low:$39.465
Volume:1,282,808
Date:2024-06-26
Open:$39.5
Close:$39.6
High:$39.95
Low:$39.12
Volume:2,203,909
Date:2024-06-25
Open:$40.34
Close:$39.82
High:$40.43
Low:$39.77
Volume:1,676,308
Date:2024-06-24
Open:$40.1
Close:$40.47
High:$40.705
Low:$39.93
Volume:1,640,876
Date:2024-06-21
Open:$41.13
Close:$40.1
High:$41.13
Low:$39.31
Volume:4,703,000
Date:2024-06-20
Open:$39.55
Close:$41
High:$41.02
Low:$39.47
Volume:3,982,707
Date:2024-06-19
Open:$39.36
Close:$39.56
High:$39.89
Low:$39.36
Volume:3,865,550
Date:2024-06-18
Open:$39.36
Close:$39.56
High:$39.89
Low:$39.36
Volume:3,865,550
Date:2024-06-17
Open:$39.01
Close:$39.27
High:$39.31
Low:$38.44
Volume:2,140,805
Date:2024-06-14
Open:$39.31
Close:$39.05
High:$39.565
Low:$38.9
Volume:2,780,626
Date:2024-06-13
Open:$40.14
Close:$39.66
High:$40.29
Low:$39.44
Volume:1,725,073
Date:2024-06-12
Open:$41.2
Close:$40.37
High:$41.535
Low:$40.06
Volume:3,314,033
Date:2024-06-11
Open:$40.48
Close:$39.92
High:$40.665
Low:$39.43
Volume:2,272,086
Date:2024-06-10
Open:$40.35
Close:$40.7
High:$40.95
Low:$40.09
Volume:3,088,137
Date:2024-06-07
Open:$40.78
Close:$40.68
High:$41.08
Low:$40.54
Volume:2,844,096
Date:2024-06-06
Open:$42.69
Close:$41.33
High:$42.885
Low:$41.3
Volume:1,842,173
Date:2024-06-05
Open:$42.5
Close:$42.86
High:$42.91
Low:$41.83
Volume:1,350,914
Date:2024-06-04
Open:$42.97
Close:$42.18
High:$43.3
Low:$42.01
Volume:2,001,499
Date:2024-06-03
Open:$43.5
Close:$43.41
High:$43.55
Low:$42.47
Volume:2,014,688