Stockscreener 앱 받기
53.65
1.63%
0.86
Carlyle Group Inc 주식 (CG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $53.72 | $52.76 | $0.96 | 2,449,216.0 | +1.63% |
| 2024-11-21 | $53.00 | $51.24 | $1.76 | 3,506,817.0 | +3.05% |
| 2024-11-20 | $51.47 | $50.02 | $1.45 | 1,674,760.0 | +0.18% |
| 2024-11-19 | $51.39 | $50.03 | $1.36 | 2,133,124.0 | +0.55% |
| 2024-11-18 | $50.98 | $49.75 | $1.23 | 1,929,815.0 | +0.79% |
| 2024-11-15 | $51.31 | $49.80 | $1.51 | 2,133,282.0 | -1.23% |
| 2024-11-14 | $51.97 | $51.01 | $0.96 | 1,353,831.0 | -0.49% |
| 2024-11-13 | $52.75 | $51.26 | $1.49 | 1,853,596.0 | -1.78% |
| 2024-11-12 | $53.33 | $51.33 | $2.00 | 2,760,439.0 | -1.93% |
| 2024-11-11 | $53.92 | $51.90 | $2.02 | 7,350,091.0 | +1.85% |
| 2024-11-08 | $52.48 | $51.26 | $1.22 | 3,199,799.0 | -0.04% |
| 2024-11-07 | $54.00 | $50.24 | $3.76 | 5,092,442.0 | -3.47% |
| 2024-11-06 | $54.52 | $52.51 | $2.01 | 5,996,605.0 | +9.66% |
| 2024-11-05 | $49.89 | $49.09 | $0.7983 | 1,795,916.0 | +0.81% |
| 2024-11-04 | $50.45 | $48.93 | $1.52 | 1,200,433.0 | -1.72% |
| 2024-11-01 | $51.19 | $49.89 | $1.30 | 1,244,553.0 | -0.22% |
| 2024-10-31 | $51.06 | $49.74 | $1.32 | 2,574,862.0 | -2.07% |
| 2024-10-30 | $51.87 | $50.93 | $0.9434 | 1,010,258.0 | -0.06% |
| 2024-10-29 | $51.28 | $50.26 | $1.02 | 2,302,293.0 | +0.39% |
| 2024-10-28 | $50.96 | $50.35 | $0.61 | 1,022,706.0 | +1.39% |
| 2024-10-25 | $50.79 | $49.62 | $1.17 | 1,060,802.0 | +0.22% |
| 2024-10-24 | $50.40 | $49.55 | $0.85 | 851,079.0 | +1.75% |
Carlyle Group Inc 주식 (CG) 연도별 가격 이력
이 심층 분석에서는 Carlyle Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carlyle Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carlyle Group Inc 주식 (CG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $54.52 | $48.93 | $5.59 | 48,123,935.0 | +7.24% |
| 2024-10 | $52.73 | $42.41 | $10.32 | 57,498,086.0 | +16.19% |
| 2024-09 | $44.96 | $36.65 | $8.31 | 43,058,340.0 | +7.30% |
| 2024-08 | $50.08 | $38.14 | $11.94 | 59,064,030.0 | -19.32% |
| 2024-07 | $50.92 | $39.46 | $11.46 | 42,810,904.0 | +23.89% |
| 2024-06 | $43.55 | $38.44 | $5.11 | 46,160,256.0 | -6.54% |
| 2024-05 | $45.09 | $39.89 | $5.20 | 47,926,754.0 | -4.11% |
| 2024-04 | $48.04 | $43.17 | $4.87 | 38,644,562.0 | -4.50% |
| 2024-03 | $48.52 | $44.25 | $4.27 | 46,320,021.0 | +2.31% |
| 2024-02 | $46.51 | $39.25 | $7.26 | 55,646,044.0 | +14.57% |
| 2024-01 | $41.40 | $37.62 | $3.78 | 42,782,480.0 | -1.65% |
Carlyle Group Inc 주식 (CG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.48 | $34.13 | $8.35 | 66,032,085.0 | +18.70% |
| 2023-11 | $35.30 | $27.13 | $8.17 | 106,407,383.0 | +24.47% |
| 2023-10 | $30.92 | $27.27 | $3.66 | 42,563,797.0 | -8.69% |
| 2023-09 | $33.63 | $29.28 | $4.35 | 43,441,503.0 | -6.77% |
| 2023-08 | $35.72 | $28.97 | $6.75 | 55,908,885.0 | -9.26% |
| 2023-07 | $36.10 | $30.53 | $5.57 | 45,362,172.0 | +11.58% |
| 2023-06 | $32.20 | $27.12 | $5.08 | 47,728,425.0 | +16.56% |
| 2023-05 | $30.98 | $25.20 | $5.78 | 76,426,994.0 | -9.63% |
| 2023-04 | $31.66 | $28.64 | $3.02 | 58,582,027.0 | -2.35% |
| 2023-03 | $35.80 | $28.47 | $7.33 | 91,957,384.0 | -9.71% |
| 2023-02 | $38.32 | $33.69 | $4.63 | 71,177,021.0 | -4.36% |
| 2023-01 | $36.00 | $29.52 | $6.48 | 48,770,596.0 | +20.54% |
Carlyle Group Inc 주식 (CG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.00 | $28.02 | $3.98 | 67,490,091.0 | -4.27% |
| 2022-11 | $31.21 | $25.42 | $5.79 | 73,742,001.0 | +10.22% |
| 2022-10 | $28.82 | $24.59 | $4.23 | 60,682,493.0 | +9.44% |
| 2022-09 | $33.72 | $25.79 | $7.93 | 55,729,266.0 | -20.57% |
| 2022-08 | $39.09 | $32.26 | $6.84 | 63,055,777.0 | -16.40% |
| 2022-07 | $39.38 | $30.01 | $9.37 | 39,171,005.0 | +22.90% |
| 2022-06 | $40.73 | $30.64 | $10.09 | 51,024,162.0 | -17.83% |
| 2022-05 | $40.68 | $34.62 | $6.06 | 67,890,942.0 | +6.17% |
| 2022-04 | $50.09 | $36.19 | $13.89 | 43,722,410.0 | -25.80% |
| 2022-03 | $50.40 | $40.05 | $10.35 | 52,743,972.0 | +4.35% |
| 2022-02 | $54.06 | $41.97 | $12.09 | 68,521,638.0 | -8.19% |
| 2022-01 | $56.00 | $44.98 | $11.02 | 44,079,349.0 | -7.01% |
1.40%
자본화:
|
볼륨(24시간):