Australia markets close in 3 hours 3 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.06-0.21 (-0.46%)
At close: 04:00PM EDT
45.78 +0.72 (+1.60%)
After hours: 05:21PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202445.0045.4344.3945.0645.061,957,700
15 Apr 202446.4946.9345.0645.2745.271,482,900
12 Apr 202446.9147.3345.5745.7945.792,862,300
11 Apr 202447.1147.5046.7747.2347.231,122,500
10 Apr 202446.5647.3746.3546.9446.942,096,700
09 Apr 202447.7847.8946.9147.8547.851,127,200
08 Apr 202447.6747.6847.1747.4747.472,456,400
05 Apr 202446.9747.4146.6247.1547.152,601,900
04 Apr 202446.9148.0446.5646.9746.972,747,300
03 Apr 202446.3446.9146.1146.8746.872,568,300
02 Apr 202446.0646.3945.8246.3646.361,476,500
01 Apr 202446.8147.0146.0446.4046.401,742,200
28 Mar 202446.6847.2946.5846.9146.911,587,700
27 Mar 202446.6247.2446.2646.7846.781,755,900
26 Mar 202446.5746.7446.2646.4446.441,651,200
25 Mar 202446.4146.9646.2446.4646.462,195,600
22 Mar 202447.0647.2646.4146.4246.421,490,900
21 Mar 202446.8247.4846.7047.3947.392,347,900
20 Mar 202445.2246.5945.2046.3846.381,616,900
19 Mar 202444.7045.2944.5045.2045.202,157,100
18 Mar 202444.6945.1844.2545.0145.012,840,700
15 Mar 202444.7045.5144.4844.5844.584,316,900
14 Mar 202446.2546.5944.7245.1545.152,701,700
13 Mar 202446.9147.4746.2946.3746.372,834,700
12 Mar 202446.9047.2246.4947.0247.021,454,700
11 Mar 202447.1447.3246.6646.8346.831,987,800
08 Mar 202447.8548.5247.3047.3547.352,165,900
07 Mar 202447.0047.8846.9247.6247.622,840,900
06 Mar 202446.5846.8245.9846.6746.672,791,500
05 Mar 202445.4746.5145.4046.0846.082,567,800
04 Mar 202445.7146.3545.3945.9745.973,065,500
01 Mar 202446.0046.1745.1845.6145.612,050,400
29 Feb 202445.3246.5145.3045.8545.853,144,400
28 Feb 202444.4945.2144.4345.0345.032,152,000
27 Feb 202444.2144.8943.9244.8244.822,119,200
26 Feb 202444.6844.7543.9043.9143.912,517,900
23 Feb 202445.0945.2944.6344.6444.641,864,400
22 Feb 202444.6345.3944.5644.9944.991,973,200
22 Feb 20240.35 Dividend
21 Feb 202443.9844.9843.7544.6044.253,124,500
20 Feb 202444.2044.5443.7544.2643.913,211,300
16 Feb 202444.6245.1044.4244.5844.233,395,600
15 Feb 202444.4844.9043.7444.8744.522,474,600
14 Feb 202443.9344.2143.4444.0343.683,076,800
13 Feb 202444.1744.2643.0543.3943.053,182,200
12 Feb 202444.6345.6644.3045.3144.952,845,200
09 Feb 202446.0046.0044.6044.7844.431,929,400
08 Feb 202444.4045.9944.2245.6145.254,258,500
07 Feb 202443.0144.8342.9044.2443.896,612,300
06 Feb 202440.4741.0840.3140.7240.402,198,800
05 Feb 202440.5240.5439.7640.3139.992,096,200
02 Feb 202440.1841.1540.0940.9540.631,737,600
01 Feb 202440.3240.6039.2540.5840.261,581,400
31 Jan 202440.4240.9839.9040.0239.711,868,100
30 Jan 202441.0141.2440.7540.7640.441,213,700
29 Jan 202440.3541.4040.3341.1440.821,687,000
26 Jan 202441.0041.2740.5340.6040.281,267,200
25 Jan 202440.2941.0139.7740.9640.643,212,200
24 Jan 202440.3140.3139.6539.7339.421,734,800
23 Jan 202440.0540.2439.3839.6239.311,515,400
22 Jan 202440.1040.5139.7039.9139.601,753,500
19 Jan 202438.6139.7538.4939.7339.421,688,200
18 Jan 202438.9639.1038.3838.8138.511,933,200
17 Jan 202437.8138.6237.6238.6138.311,668,900
16 Jan 202438.6938.9238.0438.4538.153,499,600
12 Jan 202439.4939.6738.9039.3639.051,599,000
11 Jan 202439.4039.4138.4939.2738.962,147,800
10 Jan 202439.1639.9039.1139.5039.191,860,100
09 Jan 202439.1739.6238.9539.2438.932,792,300
08 Jan 202439.5440.1039.1639.8739.562,866,700
05 Jan 202438.5539.6738.2439.3339.022,330,400
04 Jan 202438.9739.5738.8638.9438.631,582,200
03 Jan 202439.3039.4838.6739.0738.761,804,500
02 Jan 202440.3340.3339.3539.9939.682,758,500
29 Dec 202341.4241.4240.4740.6940.373,312,300
28 Dec 202341.4741.7541.2541.7041.371,544,000
27 Dec 202341.0141.8440.8041.6941.361,807,300
26 Dec 202340.7041.0540.5940.8840.561,359,700
22 Dec 202340.9841.3040.6640.7040.381,559,500
21 Dec 202340.7840.9640.4840.9140.592,042,300
20 Dec 202341.1941.3940.2040.2939.973,601,000
19 Dec 202341.9942.2241.3641.4741.142,331,500
18 Dec 202341.8442.0341.5441.7941.463,175,400
15 Dec 202341.7842.1441.3141.8441.516,837,200
14 Dec 202339.5342.4939.5041.9941.666,935,800
13 Dec 202336.8838.9036.7338.9038.593,800,400
12 Dec 202336.9237.0236.7336.9036.612,160,100
11 Dec 202337.0037.0236.6436.7836.492,311,400
08 Dec 202336.1337.1035.8136.9336.643,602,200
07 Dec 202335.5536.5735.3636.2936.014,217,400
06 Dec 202335.6835.8435.3135.4935.212,735,500
05 Dec 202335.3735.5434.7235.4035.124,705,100
04 Dec 202335.0335.6534.9235.6335.352,960,100
01 Dec 202334.1935.2934.1335.1834.904,281,000
30 Nov 202334.5034.9034.1934.2834.015,946,400
29 Nov 202334.3834.9534.1034.5234.2542,543,500
28 Nov 202335.0035.3034.3334.4334.1613,640,500
27 Nov 202332.4732.8832.2332.8232.562,061,900
24 Nov 202332.0932.6932.0932.5732.31635,900
22 Nov 202332.2532.5632.1132.3932.142,092,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...