Dividends Calendar   Earnings Calendar
CG

CG  |  Carlyle Group Inc/The

Carlyle Group Inc/The

Historical Data

Date Price Open High Low Vol Change ER
May 14 43.51 42.75
43.63
42.51
1.40M 2.50%
May 13 42.45 41.85
42.66
41.65
1.90M 2.04%
May 12 41.60 43.52
43.58
41.29
2.31M -4.06%
May 11 43.36 43.86
43.97
42.60
1.46M -2.58%
May 10 44.51 44.76
45.06
44.44
1.25M -1.04%
May 7 44.98 44.50
45.23
43.90
2.09M 0.38%
May 6 44.81 44.32
44.84
44.03
970.41K 1.52%
May 5 44.14 43.51
44.31
43.30
1.15M 2.41%
May 4 43.10 43.39
43.45
42.15
1.05M -0.65%
May 3 43.38 43.03
43.66
42.85
1.23M 1.69%
Apr 30 42.66 42.02
42.78
42.02
1.23M 0.67%
Apr 29 42.38 42.58
42.94
41.68
1.79M -0.34%
Apr 28 42.52 42.02
42.64
41.96
1.64M 1.17%
Apr 27 42.03 41.74
42.18
41.62
822.81K 1.08%
Apr 26 41.58 41.76
41.83
41.35
1.05M 0.12%
Apr 23 41.53 40.29
41.55
40.27
1.11M 3.23%
Apr 22 40.23 39.92
41.03
39.73
1.52M 1.31%
Apr 21 39.71 39.18
39.83
39.18
1.05M 1.09%
Apr 20 39.28 39.84
39.95
38.98
712.76K -1.39%
Apr 19 39.83 39.75
39.99
39.55
1.02M 0.34%
Apr 16 39.70 39.25
39.81
39.08
825.76K 1.70%
Apr 15 39.03 38.84
39.16
38.76
692.69K 0.12%


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