NASDAQ:CG
The Carlyle Group L.P. Stock Price (Quote)
$43.09
-1.46 (-3.28%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $39.89 | $46.76 | Tuesday, 28th May 2024 CG stock ended at $43.09. This is 3.28% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 4.00% from a day low at $42.98 to a day high of $44.70. |
90 days | $39.89 | $48.52 | |
52 weeks | $27.13 | $48.52 |
Historical The Carlyle Group L.P. prices
Date | Open | High | Low | Close | Volume |
Mar 15, 2024 | $44.70 | $45.51 | $44.48 | $44.58 | 3 807 727 |
Mar 14, 2024 | $46.25 | $46.58 | $44.72 | $45.15 | 2 636 165 |
Mar 13, 2024 | $46.91 | $47.47 | $46.29 | $46.37 | 2 788 357 |
Mar 12, 2024 | $46.90 | $47.22 | $46.49 | $47.02 | 1 310 161 |
Mar 11, 2024 | $47.14 | $47.32 | $46.66 | $46.83 | 1 973 767 |
Mar 08, 2024 | $47.85 | $48.52 | $47.30 | $47.35 | 2 107 546 |
Mar 07, 2024 | $47.00 | $47.88 | $46.93 | $47.62 | 2 831 509 |
Mar 06, 2024 | $46.58 | $46.82 | $45.98 | $46.67 | 2 786 690 |
Mar 05, 2024 | $45.47 | $46.51 | $45.40 | $46.08 | 2 564 878 |
Mar 04, 2024 | $45.71 | $46.35 | $45.39 | $45.97 | 2 939 771 |
Mar 01, 2024 | $46.00 | $46.17 | $45.18 | $45.61 | 2 020 548 |
Feb 29, 2024 | $45.32 | $46.51 | $45.30 | $45.85 | 2 917 099 |
Feb 28, 2024 | $44.49 | $45.21 | $44.43 | $45.03 | 2 083 063 |
Feb 27, 2024 | $44.21 | $44.89 | $43.92 | $44.82 | 2 101 306 |
Feb 26, 2024 | $44.68 | $44.75 | $43.90 | $43.91 | 2 467 233 |
Feb 23, 2024 | $45.09 | $45.28 | $44.63 | $44.64 | 1 856 673 |
Feb 22, 2024 | $44.63 | $45.39 | $44.59 | $44.99 | 1 864 569 |
Feb 21, 2024 | $43.98 | $44.98 | $43.75 | $44.60 | 3 046 270 |
Feb 20, 2024 | $44.20 | $44.54 | $43.75 | $44.26 | 2 972 540 |
Feb 16, 2024 | $44.62 | $45.10 | $44.42 | $44.58 | 2 681 654 |
Feb 15, 2024 | $44.48 | $44.90 | $43.74 | $44.87 | 2 445 047 |
Feb 14, 2024 | $43.93 | $44.21 | $43.44 | $44.03 | 2 784 369 |
Feb 13, 2024 | $44.17 | $44.25 | $43.05 | $43.39 | 3 163 823 |
Feb 12, 2024 | $44.63 | $45.66 | $44.30 | $45.31 | 2 838 181 |
Feb 09, 2024 | $46.00 | $46.00 | $44.60 | $44.78 | 1 849 399 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CG stock historical prices to predict future price movements?
Trend Analysis: Examine the CG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.