Carlyle Group Inc (CGABL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1322 | -0.72868781074 | 18.1422 | 18.9636 | 17.9 | 38435 | 18.43562385 | CS |
| 4 | -0.45 | -2.43770314193 | 18.46 | 18.9636 | 17.48 | 43712 | 18.0286044 | CS |
| 12 | -2.34 | -11.4987714988 | 20.35 | 20.38 | 17.48 | 29174 | 18.7922787 | CS |
| 26 | -0.36 | -1.95971692978 | 18.37 | 20.85 | 17.48 | 24899 | 19.17080995 | CS |
| 52 | -2.03 | -10.129740519 | 20.04 | 20.85 | 17.04 | 23228 | 19.08280623 | CS |
| 156 | -7.09 | -28.2470119522 | 25.1 | 25.5 | 14.5 | 32464 | 18.77982753 | CS |
| 260 | -6.6 | -26.8183665177 | 24.61 | 26.65 | 14.5 | 44160 | 21.42523719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 18.01 | -0.25 | -1.37 | 17.85 | 18.2799 | 17.85 | 50913 |
| 1736379300 | 18.26 | -0.03 | -0.16 | 18.19 | 18.2858 | 18.08 | 22974 |
| 1736292900 | 18.29 | -0.36 | -1.93 | 18.59 | 18.62 | 18.19 | 66302 |
| 1736206500 | 18.65 | 0.01 | 0.05 | 18.6108 | 18.9636 | 18.578 | 51544 |
| 1735947300 | 18.64 | 0.36 | 1.97 | 18.1422 | 18.64 | 18.1422 | 12918 |
| 1735860900 | 18.28 | 0.46 | 2.58 | 17.92 | 18.2922 | 17.9 | 16766 |
| 1735688100 | 17.82 | -0.07 | -0.39 | 17.83 | 18.02 | 17.65 | 195730 |
| 1735601700 | 17.89 | 0.3 | 1.71 | 17.49 | 17.89 | 17.48 | 62046 |
| 1735342500 | 17.59 | -0.06 | -0.31 | 17.7168 | 17.8 | 17.5094 | 41310 |
| 1735256100 | 17.645 | -0.09 | -0.51 | 17.79 | 17.815 | 17.52 | 36772 |
| 1735077840 | 17.735 | -0.04 | -0.20 | 17.81 | 17.81 | 17.5117 | 15705 |
| 1734996900 | 17.77 | -0.36 | -1.99 | 18.16 | 18.16 | 17.74 | 48274 |
| 1734737700 | 18.13 | 0.13 | 0.72 | 17.888 | 18.16 | 17.888 | 13802 |
| 1734651300 | 18 | -0.01 | -0.06 | 18 | 18.06 | 17.75 | 27841 |
| 1734564900 | 18.01 | -0.44 | -2.38 | 18.36 | 18.53 | 18.01 | 50422 |
| 1734478500 | 18.45 | 0.12 | 0.65 | 18.33 | 18.53 | 18.23 | 23301 |
| 1734392100 | 18.33 | -0.13 | -0.70 | 18.45 | 18.6 | 18.3157 | 17596 |
| 1734132900 | 18.46 | -0.14 | -0.75 | 18.46 | 18.58 | 18.39 | 39808 |
| 1734046500 | 18.6 | -0.11 | -0.59 | 18.71 | 18.7239 | 18.5 | 26431 |
| 1733960100 | 18.71 | -0.21 | -1.11 | 18.92 | 19.01 | 18.71 | 33489 |
| 1733873700 | 18.92 | 0.11 | 0.58 | 18.809277 | 19.05 | 18.76 | 12441 |
| 1733787300 | 18.81 | -0.14 | -0.74 | 19.0167 | 19.07 | 18.79 | 24189 |
| 1733528100 | 18.95 | -0.31 | -1.61 | 19.195 | 19.35 | 18.95 | 35638 |
| 1733441700 | 19.26 | -0.05 | -0.24 | 19.15 | 19.26 | 19.1 | 20338 |
| 1733355300 | 19.3065 | 0.18 | 0.92 | 19.2047 | 19.3101 | 19.11 | 11840 |
| 1733268900 | 19.13 | -0.22 | -1.14 | 19.26 | 19.27 | 19.12 | 6582 |
| 1733182500 | 19.35 | -0.25 | -1.28 | 19.6 | 19.6 | 19.2959 | 12364 |
| 1732917840 | 19.6 | 0.35 | 1.82 | 19.24 | 19.6 | 19.11 | 49642 |
| 1732750500 | 19.25 | 0.11 | 0.57 | 19.06 | 19.25 | 19.06 | 8935 |
| 1732664100 | 19.14 | -0.11 | -0.57 | 19.3 | 19.3 | 19 | 15777 |
| 1732577700 | 19.25 | -0.06 | -0.31 | 19.51 | 19.51 | 19.25 | 37569 |
| 1732318500 | 19.31 | 0.07 | 0.36 | 19.27 | 19.38 | 19.25 | 47537 |
| 1732232100 | 19.24 | 0.06 | 0.31 | 19.2 | 19.45 | 19.18 | 17283 |
| 1732145700 | 19.18 | -0.08 | -0.42 | 19.25 | 19.27 | 19.16 | 27396 |
| 1732059300 | 19.26 | -0.15 | -0.77 | 19.3298 | 19.4 | 19.2234 | 31865 |
| 1731972900 | 19.41 | -0.05 | -0.26 | 19.42 | 19.4791 | 19.405 | 20600 |
| 1731713700 | 19.46 | -0.04 | -0.21 | 19.46 | 19.5386 | 19.4 | 26372 |
| 1731627300 | 19.5 | -0.11 | -0.56 | 19.62 | 19.62 | 19.5 | 9712 |
| 1731540900 | 19.61 | -0.09 | -0.46 | 19.85 | 19.87 | 19.54 | 30304 |
| 1731454500 | 19.7 | 0 | 0.00 | 19.65 | 19.71 | 19.5019 | 70483 |
| 1731368100 | 19.7 | 0.05 | 0.25 | 19.68 | 19.83 | 19.53 | 70232 |
| 1731108900 | 19.65 | 0.18 | 0.95 | 19.5 | 19.66 | 19.4401 | 63858 |
| 1731022500 | 19.465 | -0.01 | -0.03 | 19.55 | 19.55 | 19.3675 | 7446 |
| 1730936100 | 19.47 | -0.26 | -1.29 | 19.61 | 19.65 | 19.33 | 17956 |
| 1730849700 | 19.725 | 0.28 | 1.41 | 19.45 | 19.74 | 19.45 | 21326 |
| 1730763300 | 19.45 | 0.26 | 1.35 | 19.21 | 19.45 | 19.0347 | 8896 |
| 1730500500 | 19.19 | -0.35 | -1.79 | 19.43 | 19.45 | 19.19 | 11800 |
| 1730414100 | 19.54 | -0.26 | -1.31 | 19.81 | 19.855 | 19.54 | 40052 |
| 1730327700 | 19.8 | -0.03 | -0.14 | 19.884 | 19.96 | 19.8 | 4447 |
| 1730241300 | 19.8287 | -0.19 | -0.93 | 20.01 | 20.01 | 19.8099 | 4936 |
| 1730154900 | 20.015 | -0.05 | -0.22 | 20.03 | 20.14 | 19.98 | 6841 |
| 1729895700 | 20.06 | -0.11 | -0.55 | 20.18 | 20.24 | 20.05 | 14787 |
| 1729809300 | 20.17 | 0.02 | 0.10 | 20.27 | 20.27 | 20.1 | 8012 |
| 1729722900 | 20.15 | -0.17 | -0.85 | 20.23 | 20.23 | 20.06 | 11392 |
| 1729636500 | 20.3221 | 0.04 | 0.21 | 20.24 | 20.38 | 20.1107 | 8009 |
| 1729550100 | 20.28 | -0.04 | -0.20 | 20.31 | 20.31 | 20.03 | 10937 |
| 1729290900 | 20.32 | -0.01 | -0.05 | 20.35 | 20.35 | 20.2308 | 2908 |
| 1729204500 | 20.33 | -0.01 | -0.04 | 20.16 | 20.35 | 20.15 | 15973 |
| 1729118100 | 20.3383 | 0.18 | 0.88 | 20.17 | 20.42 | 20.17 | 13907 |
| 1729031700 | 20.16 | 0.07 | 0.35 | 20.08 | 20.4 | 20.0576 | 11356 |
| 1728945300 | 20.09 | 0.11 | 0.55 | 19.94 | 20.1 | 19.8101 | 14577 |
| 1728686100 | 19.98 | 0.14 | 0.71 | 19.88 | 19.9834 | 19.82 | 10575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
