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.

DateOpenCloseChangeLowHighVolume
2022-05-2036.0436.74↑$0.70 (1.94%)35.2636.752.79M
2022-05-1935.9235.23↓$0.69 (-1.92%)35.1036.693.56M
2022-05-1837.9036.25↓$1.65 (-4.35%)36.0338.502.78M
2022-05-1738.6138.42↓$0.19 (-0.49%)37.6339.312.47M
2022-05-1637.7537.56↓$0.19 (-0.50%)37.0038.251.70M
2022-05-1336.3837.67↑$1.29 (3.55%)36.3138.252.73M
2022-05-1234.7935.55↑$0.76 (2.18%)34.6236.262.22M
2022-05-1136.0335.43↓$0.60 (-1.67%)35.3536.972.36M
2022-05-1036.3536.46↑$0.11 (0.30%)35.4037.042.41M
2022-05-0936.7735.52↓$1.25 (-3.40%)35.3137.362.76M
2022-05-0638.1037.69↓$0.41 (-1.08%)36.8838.343.99M
2022-05-0539.9138.39↓$1.52 (-3.81%)37.9240.162.41M
2022-05-0438.2640.54↑$2.28 (5.96%)38.2640.673.66M
2022-05-0337.0038.61↑$1.61 (4.35%)36.9239.0910.12M
2022-05-0236.1737.05↑$0.88 (2.43%)36.0437.833.37M
2022-04-2938.0036.29↓$1.71 (-4.50%)36.1939.043.96M
2022-04-2838.3238.48↑$0.16 (0.42%)36.8038.833.10M
2022-04-2738.2938.57↑$0.28 (0.73%)37.6039.032M
2022-04-2640.0138.22↓$1.79 (-4.47%)37.9940.183.14M
2022-04-2539.7840.65↑$0.88 (2.20%)39.3340.761.82M
2022-04-2241.7439.83↓$1.91 (-4.58%)39.6941.742.27M
2022-04-2145.7241.46↓$4.26 (-9.32%)41.2546.003.08M
2022-04-2044.1844.90↑$0.72 (1.63%)43.8945.242.26M
2022-04-1942.2243.95↑$1.73 (4.10%)42.0044.141.25M
2022-04-1842.5342.07↓$0.46 (-1.08%)41.7442.88723.69K
2022-04-1443.9942.72↓$1.27 (-2.89%)42.7044.361.13M
2022-04-1343.1844.06↑$0.88 (2.04%)42.8144.161.04M
2022-04-1243.5142.68↓$0.83 (-1.91%)42.2544.302M
2022-04-1144.0443.07↓$0.97 (-2.20%)43.0044.282.36M
2022-04-0844.2544.26↑$0.01 (0.02%)43.9544.781.73M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$CG I like green candles on my birthday cake

0 Like Report
aussie713

$CG C'mon
do a spike!!

0 Like Report
JohnDailyTrader

$CG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
davieshelvy

$CG added more calls on that drop

0 Like Report
substancetag

$CG check out the one month chart.

Perfect bull flag.

0 Like Report