Dividends Calendar   Earnings Calendar
CG

CG  |  Carlyle Group Inc/The

Carlyle Group Inc/The

Historical Data

Date Price Open High Low Vol Change ER
Jul 28 47.01 46.91
47.20
46.33
1.60M 0.32%
Jul 27 46.86 46.63
47.02
46.16
2.39M -0.11%
Jul 26 46.91 46.76
47.15
46.65
1.60M 0.19%
Jul 23 46.82 46.57
47.11
46.45
1.52M 1.39%
Jul 22 46.18 45.95
46.57
45.62
2.05M 0.24%
Jul 21 46.07 45.23
46.17
45.21
2.11M 2.63%
Jul 20 44.89 44.07
45.28
43.93
1.57M 2.70%
Jul 19 43.71 43.41
44.32
43.37
1.85M -2.63%
Jul 16 44.89 45.72
45.74
44.85
2.74M -1.32%
Jul 15 45.49 45.44
45.99
45.18
3.18M -0.5%
Jul 14 45.72 46.64
46.86
45.61
2.28M -1.76%
Jul 13 46.54 48.32
48.32
46.36
2.91M -3.04%
Jul 12 48.00 47.86
48.43
47.58
2.37M 0.61%
Jul 9 47.71 47.48
47.90
47.18
1.90M 1.25%
Jul 8 47.12 47.58
47.77
46.64
2.15M -2.42%
Jul 7 48.29 47.51
48.44
47.34
1.32M 1.77%
Jul 6 47.45 47.15
47.72
46.87
2.55M 1.41%
Jul 2 46.79 46.76
46.93
46.17
990.52K 0.52%
Jul 1 46.55 46.59
47.06
46.49
957.95K 0.15%
Jun 30 46.48 46.58
46.77
46.13
1.14M -0.73%
Jun 29 46.82 47.02
47.12
46.55
746.23K -0.02%


Jump to (Finance sites)

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis