The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

46.88

+1.87

(+4.15%)

At close: 04:00PM EDT

46.87

-0.01

(-0.02%)

After hours:

07:18PM EDT

Time period:

05 Oct 2023 - 05 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	45.66	46.94	45.40	46.88	46.88	3,973,400
03 Oct 2024	43.21	45.06	42.79	45.01	45.01	3,803,100
02 Oct 2024	43.18	43.79	42.87	43.24	43.24	1,813,700
01 Oct 2024	43.13	43.24	42.41	43.20	43.20	1,130,300
30 Sept 2024	43.20	43.28	42.31	43.06	43.06	2,127,000
27 Sept 2024	43.12	44.13	43.05	43.59	43.59	1,547,500
26 Sept 2024	43.00	43.37	42.67	42.79	42.79	970,200
25 Sept 2024	43.33	43.33	42.15	42.41	42.41	882,200
24 Sept 2024	43.27	43.72	43.16	43.34	43.34	1,807,700
23 Sept 2024	43.92	44.06	43.06	43.12	43.12	1,501,100
20 Sept 2024	44.29	44.37	43.42	43.68	43.68	4,368,400
19 Sept 2024	43.46	44.96	42.92	44.51	44.51	3,104,500
18 Sept 2024	42.19	43.33	41.39	42.32	42.32	1,838,900
17 Sept 2024	41.39	42.61	41.34	41.99	41.99	5,725,200
16 Sept 2024	40.25	41.10	40.03	41.08	41.08	2,191,700
13 Sept 2024	39.15	40.06	39.15	40.05	40.05	2,645,400
12 Sept 2024	37.87	38.77	37.66	38.77	38.77	2,375,700
11 Sept 2024	37.60	37.93	36.65	37.75	37.75	1,985,600
10 Sept 2024	37.60	38.07	36.95	37.81	37.81	2,196,200
09 Sept 2024	37.37	37.80	37.21	37.54	37.54	2,649,800
06 Sept 2024	38.12	38.62	37.02	37.23	37.23	2,209,600
05 Sept 2024	38.38	38.67	37.93	38.07	38.07	885,000
04 Sept 2024	38.31	38.63	37.80	38.12	38.12	1,053,000
03 Sept 2024	39.57	39.89	38.38	38.49	38.49	1,893,700
30 Aug 2024	40.44	40.44	39.47	40.13	40.13	1,857,600
29 Aug 2024	40.35	40.85	39.90	40.08	40.08	1,779,200
28 Aug 2024	40.12	40.39	39.96	40.13	40.13	2,581,700
27 Aug 2024	39.84	40.38	39.45	40.29	40.29	2,125,900
26 Aug 2024	40.51	40.51	39.68	39.81	39.81	1,879,800
23 Aug 2024	39.89	41.13	39.63	40.25	40.25	3,731,700
22 Aug 2024	40.22	40.39	39.58	39.65	39.65	2,808,400
21 Aug 2024	40.46	40.65	39.82	40.16	40.16	2,087,700
20 Aug 2024	41.46	41.59	40.20	40.45	40.45	1,730,700
19 Aug 2024	41.30	41.71	40.93	41.50	41.50	1,710,600
16 Aug 2024	41.68	41.68	40.81	41.11	41.11	1,658,600
16 Aug 2024	0.35 Dividend
15 Aug 2024	41.60	42.56	41.42	42.03	41.68	2,975,300
14 Aug 2024	40.63	41.03	40.31	40.79	40.45	2,843,500
13 Aug 2024	39.66	40.64	39.19	40.35	40.01	1,916,400
12 Aug 2024	39.87	40.27	39.20	39.42	39.09	2,056,600
09 Aug 2024	39.12	39.69	39.03	39.56	39.23	2,071,800
08 Aug 2024	38.85	39.57	38.18	39.23	38.90	2,932,500
07 Aug 2024	39.97	40.35	38.14	38.22	37.90	5,140,400
06 Aug 2024	40.67	41.40	39.31	39.34	39.01	4,112,100
05 Aug 2024	39.75	41.90	38.88	40.91	40.57	5,201,300
02 Aug 2024	46.08	46.24	43.85	44.23	43.86	4,523,800
01 Aug 2024	49.50	50.08	47.00	47.76	47.36	2,837,200
31 July 2024	49.15	50.92	48.90	49.74	49.33	4,701,900
30 July 2024	48.12	48.69	47.53	48.52	48.12	2,150,300
29 July 2024	47.19	47.69	46.82	47.55	47.15	2,043,600
26 July 2024	46.81	47.70	46.61	47.20	46.81	1,966,200
25 July 2024	44.75	47.20	44.62	46.33	45.94	1,785,700
24 July 2024	46.23	46.47	44.58	44.74	44.37	1,342,500
23 July 2024	46.36	47.11	46.09	46.48	46.09	1,317,900
22 July 2024	46.41	46.81	45.32	46.43	46.04	1,895,400
19 July 2024	46.27	46.48	45.67	45.94	45.56	1,236,700
18 July 2024	45.26	47.15	45.03	46.46	46.07	3,354,400
17 July 2024	45.62	46.37	45.26	45.47	45.09	3,426,300
16 July 2024	44.24	46.56	43.94	46.51	46.12	3,257,300
15 July 2024	43.65	44.30	43.61	44.07	43.70	1,805,300
12 July 2024	42.60	43.43	42.60	43.23	42.87	1,998,300
11 July 2024	42.35	43.03	42.30	42.60	42.25	1,803,900
10 July 2024	40.32	41.55	40.27	41.50	41.15	1,926,700
09 July 2024	40.39	40.84	40.16	40.30	39.96	1,212,600
08 July 2024	40.45	40.92	40.32	40.49	40.15	1,934,200
05 July 2024	40.49	40.54	39.90	40.29	39.95	1,306,600
03 July 2024	40.12	40.81	40.03	40.59	40.25	567,600
02 July 2024	39.59	40.14	39.46	40.01	39.68	973,600
01 July 2024	40.33	40.57	39.52	39.58	39.25	1,499,500
28 June 2024	40.20	40.68	39.93	40.15	39.82	2,411,200
27 June 2024	39.49	40.08	39.47	39.89	39.56	1,282,800
26 June 2024	39.50	39.95	39.12	39.60	39.27	2,203,900
25 June 2024	40.34	40.43	39.77	39.82	39.49	1,676,200
24 June 2024	40.10	40.71	39.93	40.47	40.13	1,640,900
21 June 2024	41.13	41.13	39.31	40.10	39.77	4,703,000
20 June 2024	39.55	41.02	39.47	41.00	40.66	3,982,700
18 June 2024	39.36	39.89	39.36	39.56	39.23	3,865,500
17 June 2024	39.01	39.31	38.44	39.27	38.94	2,140,700
14 June 2024	39.31	39.57	38.90	39.05	38.72	2,780,600
13 June 2024	40.14	40.29	39.44	39.66	39.33	1,725,100
12 June 2024	41.20	41.54	40.06	40.37	40.03	3,314,000
11 June 2024	40.48	40.67	39.43	39.92	39.59	2,272,100
10 June 2024	40.35	40.95	40.09	40.70	40.36	3,088,100
07 June 2024	40.78	41.08	40.54	40.68	40.34	2,844,100
06 June 2024	42.69	42.89	41.30	41.33	40.99	1,842,200
05 June 2024	42.50	42.91	41.83	42.86	42.50	1,350,900
04 June 2024	42.97	43.30	42.01	42.18	41.83	2,001,500
03 June 2024	43.50	43.55	42.47	43.41	43.05	2,014,700
31 May 2024	42.80	43.45	42.28	42.96	42.60	3,445,500
30 May 2024	41.95	42.70	41.94	42.61	42.26	1,449,900
29 May 2024	42.20	42.28	41.52	41.73	41.38	2,162,200
28 May 2024	44.54	44.77	42.98	43.09	42.73	1,839,300
24 May 2024	44.37	44.99	44.18	44.55	44.18	1,066,600
23 May 2024	44.09	44.44	43.52	43.96	43.59	1,734,600
22 May 2024	44.45	45.09	43.68	43.71	43.35	3,492,100
21 May 2024	43.20	44.49	43.20	44.39	44.02	1,476,200
20 May 2024	42.94	43.78	42.76	43.37	43.01	1,383,400
17 May 2024	43.27	43.51	42.65	43.05	42.69	1,635,100
16 May 2024	44.06	44.06	43.32	43.40	43.04	2,581,400
15 May 2024	42.91	44.10	42.80	44.06	43.69	2,935,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD91,057.95-243.82(-0.27%)

The Carlyle Group Inc. (CG)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
91,057.95
-243.82(-0.27%)