Australia markets closed

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.94-0.52 (-1.12%)
At close: 04:00PM EDT
46.53 +0.59 (+1.28%)
After hours: 07:38PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202446.2746.4845.6745.9445.941,235,900
18 July 202445.2647.1545.0346.4646.463,354,400
17 July 202445.6246.3745.2645.4745.473,426,300
16 July 202444.2446.5643.9446.5146.513,257,300
15 July 202443.6544.3043.6144.0744.071,805,300
12 July 202442.6043.4342.6043.2343.231,998,300
11 July 202442.3543.0342.3042.6042.601,803,900
10 July 202440.3241.5540.2741.5041.501,926,700
09 July 202440.3940.8440.1640.3040.301,212,600
08 July 202440.4540.9240.3240.4940.491,934,200
05 July 202440.4940.5439.9040.2940.291,306,600
03 July 202440.1240.8140.0340.5940.59567,600
02 July 202439.5940.1439.4640.0140.01973,600
01 July 202440.3340.5739.5239.5839.581,499,500
28 June 202440.2040.6839.9340.1540.152,411,200
27 June 202439.4940.0839.4739.8939.891,282,800
26 June 202439.5039.9539.1239.6039.602,203,900
25 June 202440.3440.4339.7739.8239.821,676,200
24 June 202440.1040.7139.9340.4740.471,640,900
21 June 202441.1341.1339.3140.1040.104,703,000
20 June 202439.5541.0239.4741.0041.003,982,700
18 June 202439.3639.8939.3639.5639.563,865,500
17 June 202439.0139.3138.4439.2739.272,140,700
14 June 202439.3139.5738.9039.0539.052,780,600
13 June 202440.1440.2939.4439.6639.661,725,100
12 June 202441.2041.5440.0640.3740.373,314,000
11 June 202440.4840.6739.4339.9239.922,272,100
10 June 202440.3540.9540.0940.7040.703,088,100
07 June 202440.7841.0840.5440.6840.682,844,100
06 June 202442.6942.8941.3041.3341.331,842,200
05 June 202442.5042.9141.8342.8642.861,350,900
04 June 202442.9743.3042.0142.1842.182,001,500
03 June 202443.5043.5542.4743.4143.412,014,700
31 May 202442.8043.4542.2842.9642.963,445,500
30 May 202441.9542.7041.9442.6142.611,449,900
29 May 202442.2042.2841.5241.7341.732,162,200
28 May 202444.5444.7742.9843.0943.091,839,300
24 May 202444.3744.9944.1844.5544.551,066,600
23 May 202444.0944.4443.5243.9643.961,734,600
22 May 202444.4545.0943.6843.7143.713,492,100
21 May 202443.2044.4943.2044.3944.391,476,200
20 May 202442.9443.7842.7643.3743.371,383,400
17 May 202443.2743.5142.6543.0543.051,635,100
16 May 202444.0644.0643.3243.4043.402,581,400
15 May 202442.9144.1042.8044.0644.062,935,600
14 May 202441.7842.4441.7842.3042.301,931,300
13 May 202442.6642.7941.6541.7241.72891,300
13 May 20240.35 Dividend
10 May 202442.6842.9142.3442.5042.151,231,400
09 May 202441.4542.4341.4542.3742.021,190,000
08 May 202441.5941.8241.3741.4841.141,442,500
07 May 202442.0242.5841.9441.9841.632,658,900
06 May 202441.5542.2741.3141.9941.641,781,900
03 May 202441.1042.1840.7141.0640.722,767,800
02 May 202441.0741.0939.8940.5840.253,099,300
01 May 202441.1142.8940.4140.9740.636,031,400
30 Apr 202445.7946.2144.7144.8044.431,926,500
29 Apr 202446.2546.7646.0646.3145.931,802,400
26 Apr 202445.9446.5245.5746.1145.73788,800
25 Apr 202445.3645.7544.6545.6245.241,460,800
24 Apr 202446.1046.4745.2946.1245.741,404,600
23 Apr 202445.4446.5744.9646.3345.951,150,800
22 Apr 202444.3845.5844.1245.2044.831,783,300
19 Apr 202443.4944.3743.1744.0843.722,713,400
18 Apr 202444.7544.8443.5243.6843.322,776,100
17 Apr 202445.4345.5044.6244.6344.261,295,800
16 Apr 202445.0045.4344.3945.0644.691,958,200
15 Apr 202446.4946.9345.0645.2744.901,482,900
12 Apr 202446.9147.3345.5745.7945.412,862,300
11 Apr 202447.1147.5046.7747.2346.841,122,500
10 Apr 202446.5647.3746.3546.9446.552,096,700
09 Apr 202447.7847.8946.9147.8547.461,127,200
08 Apr 202447.6747.6847.1747.4747.082,456,400
05 Apr 202446.9747.4146.6247.1546.762,601,900
04 Apr 202446.9148.0446.5646.9746.582,747,300
03 Apr 202446.3446.9146.1146.8746.482,568,300
02 Apr 202446.0646.3945.8246.3645.981,476,500
01 Apr 202446.8147.0146.0446.4046.021,742,200
28 Mar 202446.6847.2946.5846.9146.521,587,700
27 Mar 202446.6247.2446.2646.7846.391,755,900
26 Mar 202446.5746.7446.2646.4446.061,651,200
25 Mar 202446.4146.9646.2446.4646.082,195,600
22 Mar 202447.0647.2646.4146.4246.041,490,900
21 Mar 202446.8247.4846.7047.3947.002,347,900
20 Mar 202445.2246.5945.2046.3846.001,616,900
19 Mar 202444.7045.2944.5045.2044.832,157,100
18 Mar 202444.6945.1844.2545.0144.642,840,700
15 Mar 202444.7045.5144.4844.5844.214,316,900
14 Mar 202446.2546.5944.7245.1544.782,701,700
13 Mar 202446.9147.4746.2946.3745.992,834,700
12 Mar 202446.9047.2246.4947.0246.631,454,700
11 Mar 202447.1447.3246.6646.8346.441,987,800
08 Mar 202447.8548.5247.3047.3546.962,165,900
07 Mar 202447.0047.8846.9247.6247.232,840,900
06 Mar 202446.5846.8245.9846.6746.292,791,500
05 Mar 202445.4746.5145.4046.0845.702,567,800
04 Mar 202445.7146.3545.3945.9745.593,065,500
01 Mar 202446.0046.1745.1845.6145.232,050,400
29 Feb 202445.3246.5145.3045.8545.473,144,400
28 Feb 202444.4945.2144.4345.0344.662,152,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...