We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Name | Symbol | Market | Type |
|---|---|---|---|
| Carlyle Group Inc | NASDAQ:CG | NASDAQ | Trust |
| Price Change | % Change | Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.37 | 0.75% | 49.95 | 49.00 | 51.44 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 50.03 | 47.775 | 48.565 | 3,442,261 | 01:00:00 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 12 Feb 2025 | 49.95 | 0.37 | 0.75% | 47.775 | 50.03 | 3,442,261 |
| 11 Feb 2025 | 49.58 | -1.90 | -3.69% | 47.99 | 51.71 | 5,612,066 |
| 10 Feb 2025 | 51.48 | -1.01 | -1.92% | 51.40 | 52.44 | 3,371,693 |
| 07 Feb 2025 | 52.49 | -0.08 | -0.15% | 52.1111 | 53.00 | 2,430,436 |
| 06 Feb 2025 | 52.57 | -0.01 | -0.02% | 52.05 | 53.56 | 2,708,781 |
| 05 Feb 2025 | 52.58 | 0.40 | 0.77% | 51.42 | 52.78 | 2,360,972 |
| 04 Feb 2025 | 52.18 | -2.00 | -3.69% | 51.62 | 54.23 | 2,071,953 |
| 03 Feb 2025 | 54.18 | -1.98 | -3.53% | 53.3609 | 54.90 | 1,643,758 |
| 31 Jan 2025 | 56.16 | -0.15 | -0.27% | 56.08 | 57.38 | 1,453,235 |
| 30 Jan 2025 | 56.31 | -0.04 | -0.07% | 55.91 | 57.24 | 1,391,392 |
| 29 Jan 2025 | 56.35 | -0.60 | -1.05% | 56.14 | 57.50 | 1,422,424 |
| 28 Jan 2025 | 56.95 | 1.19 | 2.13% | 55.55 | 57.04 | 1,436,231 |
| 27 Jan 2025 | 55.76 | -1.07 | -1.88% | 54.80 | 55.84 | 1,545,800 |
| 24 Jan 2025 | 56.83 | 0.21 | 0.37% | 56.55 | 57.23 | 1,170,780 |
| 23 Jan 2025 | 56.62 | 0.00 | 0.00% | 56.62 | 56.62 | 0 |
| 22 Jan 2025 | 56.62 | 0.21 | 0.37% | 56.05 | 56.795 | 1,813,333 |
| 21 Jan 2025 | 56.41 | 1.17 | 2.12% | 55.73 | 56.755 | 2,876,261 |
| 17 Jan 2025 | 55.24 | 0.97 | 1.79% | 54.61 | 55.6515 | 1,709,765 |
| 16 Jan 2025 | 54.27 | 0.37 | 0.69% | 53.88 | 54.7744 | 2,423,118 |
| 15 Jan 2025 | 53.90 | 2.08 | 4.01% | 53.50 | 54.47 | 1,799,976 |
| 14 Jan 2025 | 51.82 | 1.28 | 2.53% | 50.82 | 52.2128 | 1,821,038 |
| 13 Jan 2025 | 50.54 | 0.22 | 0.44% | 49.25 | 50.68 | 2,032,087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
