Last: | $46.48 |
---|---|
Change Percent: | 0.15% |
Open: | $46.36 |
Close: | $46.48 |
High: | $47.105 |
Low: | $46.09 |
Volume: | 1,317,885 |
Last Trade Date Time: | 07/23/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$46.48 | $46.36 | $46.48 | $47.105 | $46.09 | 1,317,885 | 07-23-2024 |
$46.43 | $46.41 | $46.43 | $46.81 | $45.315 | 1,895,532 | 07-22-2024 |
$45.94 | $46.27 | $45.94 | $46.48 | $45.67 | 1,236,694 | 07-19-2024 |
$46.46 | $45.26 | $46.46 | $47.15 | $45.03 | 3,354,492 | 07-18-2024 |
$45.47 | $45.62 | $45.47 | $46.37 | $45.26 | 3,426,275 | 07-17-2024 |
$46.51 | $44.24 | $46.51 | $46.56 | $43.94 | 3,257,346 | 07-16-2024 |
$44.07 | $43.65 | $44.07 | $44.3 | $43.605 | 1,805,366 | 07-15-2024 |
$43.23 | $42.6 | $43.23 | $43.43 | $42.6 | 1,998,317 | 07-12-2024 |
$42.6 | $42.35 | $42.6 | $43.03 | $42.3 | 1,803,879 | 07-11-2024 |
$41.5 | $40.32 | $41.5 | $41.55 | $40.2707 | 1,926,735 | 07-10-2024 |
$40.3 | $40.39 | $40.3 | $40.84 | $40.16 | 1,212,639 | 07-09-2024 |
$40.49 | $40.45 | $40.49 | $40.92 | $40.32 | 1,934,189 | 07-08-2024 |
$40.29 | $40.49 | $40.29 | $40.54 | $39.9 | 1,306,635 | 07-05-2024 |
$40.59 | $40.12 | $40.59 | $40.81 | $40.0349 | 567,599 | 07-04-2024 |
$40.59 | $40.12 | $40.59 | $40.81 | $40.0349 | 567,599 | 07-03-2024 |
$40.01 | $39.59 | $40.01 | $40.14 | $39.46 | 973,646 | 07-02-2024 |
$39.58 | $40.33 | $39.58 | $40.565 | $39.52 | 1,499,545 | 07-01-2024 |
$40.15 | $40.2 | $40.15 | $40.68 | $39.93 | 2,411,176 | 06-28-2024 |
$39.89 | $39.49 | $39.89 | $40.08 | $39.465 | 1,282,808 | 06-27-2024 |
$39.6 | $39.5 | $39.6 | $39.95 | $39.12 | 2,203,909 | 06-26-2024 |
News, Short Squeeze, Breakout and More Instantly...
Carlyle Group Inc (The) - Ordinary Shares Company Name:
CG Stock Symbol:
NASDAQ Market:
Carlyle Group Inc (The) - Ordinary Shares Website:
MCLEAN, Va., July 23, 2024 (GLOBE NEWSWIRE) -- Acentra Health , a technology solutions and clinical services company dedicated to helping government healthcare agencies accelerate better health outcomes, has named Brett Barton as Senior Vice President (SVP) of Client Experience. In this newly...
2024-07-20 13:02:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...