Carlyle Group Inc (The) (CG) Historical Prices & Data

Carlyle Group Inc (The) Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	53.00	51.24	51.41	52.79	2.68%
Nov 20, 2024	51.47	50.02	51.16	51.23	0.14%
Nov 19, 2024	51.39	50.03	50.04	51.14	2.20%
Nov 18, 2024	50.98	49.75	50.06	50.86	1.60%
Nov 15, 2024	50.95	49.45	50.15	50.11	-0.08%
Nov 14, 2024	51.61	50.66	50.81	50.74	-0.14%
Nov 13, 2024	52.38	50.90	51.81	50.98	-1.59%
Nov 12, 2024	52.96	50.97	52.87	51.91	-1.82%
Nov 11, 2024	53.55	51.54	52.74	52.93	0.36%
Nov 8, 2024	52.12	50.90	51.99	51.97	-0.04%
Nov 7, 2024	53.63	49.89	53.63	51.99	-3.06%
Nov 6, 2024	54.14	52.15	53.63	53.85	0.43%
Nov 5, 2024	49.54	48.75	48.96	49.11	0.31%
Nov 4, 2024	50.10	48.59	49.22	48.72	-1.01%
Nov 1, 2024	50.83	49.54	50.18	49.57	-1.21%
Oct 31, 2024	50.70	49.39	50.61	49.68	-1.82%
Oct 30, 2024	51.51	50.58	50.70	50.74	0.08%
Oct 29, 2024	50.92	49.91	49.92	50.77	1.69%
Oct 28, 2024	50.61	50.00	50.00	50.57	1.13%
Oct 25, 2024	50.43	49.27	50.04	49.87	-0.34%
Oct 24, 2024	50.05	49.21	49.62	49.76	0.28%
Oct 23, 2024	50.20	48.65	49.28	48.91	-0.75%
Oct 22, 2024	50.75	49.39	50.62	49.40	-2.39%

Highest:54.14

Lowest:48.59

Average:50.77

Difference:2.17

% Change:4.29%

Data Vendor: Xignite Logo

Stocks