Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The Carlyle Group (NQ: CG )

43.65 -0.98 (-2.20%)

Streaming Delayed Price Updated: 2:08 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	45.43	45.50	44.62	44.63	1,295,797	-0.43(-0.95%)
Apr 16, 2024	45.00	45.43	44.38	45.06	1,958,189	-0.21(-0.46%)
Apr 15, 2024	46.49	46.93	45.06	45.27	1,482,947	-0.52(-1.14%)
Apr 12, 2024	46.91	47.33	45.56	45.79	2,862,546	-1.44(-3.05%)
Apr 11, 2024	47.11	47.50	46.77	47.23	1,122,501	+0.29(+0.62%)
Apr 10, 2024	46.56	47.37	46.35	46.94	2,096,813	-0.91(-1.90%)
Apr 09, 2024	47.78	47.89	46.91	47.85	1,127,273	+0.38(+0.80%)
Apr 08, 2024	47.67	47.68	47.17	47.47	2,456,396	+0.32(+0.68%)
Apr 05, 2024	46.97	47.41	46.62	47.15	2,603,392	+0.18(+0.38%)
Apr 04, 2024	46.91	48.04	46.55	46.97	2,747,236	+0.10(+0.21%)
Apr 03, 2024	46.34	46.91	46.11	46.87	2,568,262	+0.51(+1.10%)
Apr 02, 2024	46.06	46.39	45.82	46.36	1,476,454	-0.04(-0.09%)
Apr 01, 2024	46.81	47.01	46.03	46.40	1,742,161	-0.51(-1.09%)
Mar 28, 2024	46.68	47.01	47.01	46.91	1,587,689	+0.13(+0.28%)
Mar 27, 2024	46.62	47.24	46.26	46.78	1,755,889	+0.34(+0.73%)
Mar 26, 2024	46.57	46.74	46.26	46.44	1,651,162	-0.02(-0.04%)
Mar 25, 2024	46.41	46.96	46.24	46.46	2,195,567	+0.04(+0.09%)
Mar 22, 2024	47.06	47.26	46.41	46.42	1,490,865	-0.97(-2.05%)
Mar 21, 2024	46.82	47.48	46.70	47.39	2,347,934	+1.01(+2.18%)
Mar 20, 2024	45.22	46.59	45.20	46.38	1,616,859	+1.18(+2.61%)
Mar 19, 2024	44.70	45.29	44.50	45.20	2,157,097	+0.19(+0.42%)
Mar 18, 2024	44.69	45.18	44.25	45.01	2,840,727	+0.43(+0.96%)
Mar 15, 2024	44.70	45.51	44.48	44.58	4,316,878	-0.57(-1.26%)
Mar 14, 2024	46.25	46.59	44.72	45.15	2,701,691	-1.22(-2.63%)
Mar 13, 2024	46.91	47.47	46.29	46.37	2,834,722	-0.65(-1.38%)
Mar 12, 2024	46.90	47.22	46.49	47.02	1,454,731	+0.19(+0.41%)
Mar 11, 2024	47.14	47.32	46.66	46.83	1,987,769	-0.52(-1.10%)
Mar 08, 2024	47.85	48.52	47.30	47.35	2,165,911	-0.27(-0.57%)
Mar 07, 2024	47.00	47.88	46.92	47.62	2,840,861	+0.95(+2.04%)
Mar 06, 2024	46.58	46.82	45.98	46.67	2,791,460	+0.59(+1.28%)
Mar 05, 2024	45.47	46.51	45.40	46.08	2,567,840	+0.11(+0.24%)
Mar 04, 2024	45.71	46.35	45.39	45.97	3,065,363	+0.36(+0.79%)
Mar 01, 2024	46.00	46.17	45.18	45.61	2,050,507	-0.24(-0.52%)
Feb 29, 2024	45.32	46.51	45.30	45.85	3,269,504	+0.82(+1.82%)
Feb 28, 2024	44.49	45.21	44.43	45.03	2,151,567	+0.21(+0.47%)
Feb 27, 2024	44.21	44.89	43.92	44.82	2,119,246	+0.91(+2.07%)
Feb 26, 2024	44.68	44.75	43.90	43.91	2,517,762	-0.73(-1.64%)
Feb 23, 2024	45.09	45.29	44.62	44.64	1,864,387	-0.35(-0.78%)
Feb 22, 2024	44.63	45.39	44.56	44.99	1,973,168	+0.74(+1.67%)
Feb 21, 2024	43.63	44.63	43.41	44.25	3,149,204	+0.34(+0.77%)
Feb 20, 2024	43.85	44.19	43.41	43.91	3,236,895	-0.32(-0.72%)
Feb 16, 2024	44.27	44.75	44.07	44.23	3,422,503	-0.29(-0.65%)
Feb 15, 2024	44.13	44.54	43.40	44.52	2,494,207	+0.83(+1.91%)
Feb 14, 2024	43.59	43.86	43.10	43.68	3,101,132	+0.63(+1.48%)
Feb 13, 2024	43.82	43.91	42.71	43.05	3,207,356	-1.90(-4.24%)
Feb 12, 2024	44.28	45.30	43.95	44.95	2,867,665	+0.53(+1.18%)
Feb 09, 2024	45.64	45.64	44.25	44.43	1,944,690	-0.82(-1.82%)
Feb 08, 2024	44.05	45.63	43.87	45.25	4,331,051	+1.36(+3.10%)
Feb 07, 2024	42.67	44.48	42.62	43.89	6,664,616	+3.49(+8.64%)
Feb 06, 2024	40.15	40.76	39.99	40.40	2,216,183	+0.41(+1.02%)
Feb 05, 2024	40.20	40.22	39.44	39.99	2,112,791	-0.63(-1.56%)
Feb 02, 2024	39.86	40.83	39.77	40.63	1,751,457	+0.37(+0.91%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

The Carlyle Group (NQ: CG )

Historical Prices