The Carlyle Group Inc (CG) Historical Stock Data
36.74 ↑1.51 (4.29%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, CG is down -0.54% a day on average. There have been 14 days where The Carlyle Group Inc closed green and 16 days where CG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 36.04 | 36.74 | ↑$0.70 (1.94%) | 35.26 | 36.75 | 2.79M |
| 2022-05-19 | 35.92 | 35.23 | ↓$0.69 (-1.92%) | 35.10 | 36.69 | 3.56M |
| 2022-05-18 | 37.90 | 36.25 | ↓$1.65 (-4.35%) | 36.03 | 38.50 | 2.78M |
| 2022-05-17 | 38.61 | 38.42 | ↓$0.19 (-0.49%) | 37.63 | 39.31 | 2.47M |
| 2022-05-16 | 37.75 | 37.56 | ↓$0.19 (-0.50%) | 37.00 | 38.25 | 1.70M |
| 2022-05-13 | 36.38 | 37.67 | ↑$1.29 (3.55%) | 36.31 | 38.25 | 2.73M |
| 2022-05-12 | 34.79 | 35.55 | ↑$0.76 (2.18%) | 34.62 | 36.26 | 2.22M |
| 2022-05-11 | 36.03 | 35.43 | ↓$0.60 (-1.67%) | 35.35 | 36.97 | 2.36M |
| 2022-05-10 | 36.35 | 36.46 | ↑$0.11 (0.30%) | 35.40 | 37.04 | 2.41M |
| 2022-05-09 | 36.77 | 35.52 | ↓$1.25 (-3.40%) | 35.31 | 37.36 | 2.76M |
| 2022-05-06 | 38.10 | 37.69 | ↓$0.41 (-1.08%) | 36.88 | 38.34 | 3.99M |
| 2022-05-05 | 39.91 | 38.39 | ↓$1.52 (-3.81%) | 37.92 | 40.16 | 2.41M |
| 2022-05-04 | 38.26 | 40.54 | ↑$2.28 (5.96%) | 38.26 | 40.67 | 3.66M |
| 2022-05-03 | 37.00 | 38.61 | ↑$1.61 (4.35%) | 36.92 | 39.09 | 10.12M |
| 2022-05-02 | 36.17 | 37.05 | ↑$0.88 (2.43%) | 36.04 | 37.83 | 3.37M |
| 2022-04-29 | 38.00 | 36.29 | ↓$1.71 (-4.50%) | 36.19 | 39.04 | 3.96M |
| 2022-04-28 | 38.32 | 38.48 | ↑$0.16 (0.42%) | 36.80 | 38.83 | 3.10M |
| 2022-04-27 | 38.29 | 38.57 | ↑$0.28 (0.73%) | 37.60 | 39.03 | 2M |
| 2022-04-26 | 40.01 | 38.22 | ↓$1.79 (-4.47%) | 37.99 | 40.18 | 3.14M |
| 2022-04-25 | 39.78 | 40.65 | ↑$0.88 (2.20%) | 39.33 | 40.76 | 1.82M |
| 2022-04-22 | 41.74 | 39.83 | ↓$1.91 (-4.58%) | 39.69 | 41.74 | 2.27M |
| 2022-04-21 | 45.72 | 41.46 | ↓$4.26 (-9.32%) | 41.25 | 46.00 | 3.08M |
| 2022-04-20 | 44.18 | 44.90 | ↑$0.72 (1.63%) | 43.89 | 45.24 | 2.26M |
| 2022-04-19 | 42.22 | 43.95 | ↑$1.73 (4.10%) | 42.00 | 44.14 | 1.25M |
| 2022-04-18 | 42.53 | 42.07 | ↓$0.46 (-1.08%) | 41.74 | 42.88 | 723.69K |
| 2022-04-14 | 43.99 | 42.72 | ↓$1.27 (-2.89%) | 42.70 | 44.36 | 1.13M |
| 2022-04-13 | 43.18 | 44.06 | ↑$0.88 (2.04%) | 42.81 | 44.16 | 1.04M |
| 2022-04-12 | 43.51 | 42.68 | ↓$0.83 (-1.91%) | 42.25 | 44.30 | 2M |
| 2022-04-11 | 44.04 | 43.07 | ↓$0.97 (-2.20%) | 43.00 | 44.28 | 2.36M |
| 2022-04-08 | 44.25 | 44.26 | ↑$0.01 (0.02%) | 43.95 | 44.78 | 1.73M |
Create an account or log in to view more rows.
$CG I like green candles on my birthday cake
$CG C'mon
do a spike!!
$CG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CG added more calls on that drop
$CG hot damn <3
$CG check out the one month chart.
Perfect bull flag.
$CG pump up the volume