CG - The Carlyle Group Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202328.1328.2727.7028.1528.151,986,917
26 May 202327.5928.0627.5227.9527.952,364,400
25 May 202327.6227.9327.4527.6827.682,200,400
24 May 202327.6227.7427.2327.5927.592,026,600
23 May 202327.8228.3627.7227.8727.873,169,200
22 May 202327.2527.9527.1827.8927.892,665,700
19 May 202327.6127.7727.0827.3027.301,935,700
18 May 202326.9427.3826.7027.3327.332,568,000
17 May 202326.5827.2826.4627.0527.052,020,700
16 May 202326.5426.6426.2226.3026.302,397,600
15 May 202326.8527.0326.4526.7826.783,223,900
15 May 20230.35 Dividend
12 May 202326.7827.1626.7027.0326.683,842,200
11 May 202325.8326.4425.6726.4226.083,487,900
10 May 202326.3326.4525.4726.0025.664,931,600
09 May 202325.9326.2125.7126.0325.693,366,100
08 May 202326.5026.6725.7626.1225.784,937,200
05 May 202326.1626.7125.2026.7026.356,057,200
04 May 202327.9728.0425.2725.7225.399,468,800
03 May 202329.3530.3829.3529.7529.364,307,400
02 May 202330.3330.3328.9729.2028.822,320,800
01 May 202330.3330.9830.3030.4630.072,402,700
28 Apr 202329.6730.4829.5330.3329.943,908,300
27 Apr 202329.3029.7429.0029.7029.323,305,100
26 Apr 202329.2829.5428.9328.9828.602,171,500
25 Apr 202329.8129.9829.1929.2828.903,987,600
24 Apr 202330.3030.4129.8730.1529.762,008,000
21 Apr 202330.3830.3829.6730.2329.842,772,800
20 Apr 202331.0531.1030.2530.3529.963,244,100
19 Apr 202330.8831.6630.6631.4931.082,585,400
18 Apr 202331.0231.3930.9131.0830.681,898,000
17 Apr 202330.2830.8730.1930.8130.411,633,800
14 Apr 202330.7530.9030.0730.4530.063,427,000
13 Apr 202330.0330.9629.8430.7230.323,338,100
12 Apr 202330.3830.4629.6829.7329.352,448,800
11 Apr 202329.8030.4829.7530.1129.724,127,600
10 Apr 202328.9229.6928.9229.5929.212,046,800
06 Apr 202329.1729.4028.8429.2228.842,373,900
05 Apr 202329.0029.2428.6429.2028.823,885,700
04 Apr 202330.8530.8929.2429.3128.935,255,900
03 Apr 202330.8030.9629.0930.4530.064,163,200
31 Mar 202330.5831.1030.4231.0630.664,842,300
30 Mar 202331.0431.0430.1830.2529.861,840,000
29 Mar 202330.7030.9430.0630.6330.232,465,500
28 Mar 202330.4430.7130.0730.4730.081,553,200
27 Mar 202330.9531.0030.2930.5030.112,498,900
24 Mar 202330.1930.4929.4230.4230.032,952,300
23 Mar 202331.0331.6230.3230.6030.202,579,900
22 Mar 202331.7231.9830.7130.7530.353,270,500
21 Mar 202330.9531.7730.9131.7131.302,686,900
20 Mar 202330.6630.9830.2230.2929.903,561,600
17 Mar 202330.3830.6529.5930.4230.034,635,500
16 Mar 202330.2231.2230.0030.8630.463,560,200
15 Mar 202329.3330.6329.1730.5930.195,303,500
14 Mar 202331.0831.4229.9630.2829.895,134,300
13 Mar 202329.3530.5728.4730.0929.708,390,700
10 Mar 202332.7432.7430.1230.2629.876,816,000
09 Mar 202334.6834.8033.1033.1732.744,508,800
08 Mar 202334.0834.9133.7634.6434.194,011,900
07 Mar 202335.2235.2534.0734.0833.644,356,200
06 Mar 202335.6635.8034.9835.2134.753,597,300
03 Mar 202334.8735.5834.6135.5235.062,796,700
02 Mar 202334.1234.6133.8734.4834.035,033,600
01 Mar 202334.2434.5334.0934.4233.975,547,100
28 Feb 202334.5235.0034.2434.4033.955,407,800
27 Feb 202335.1835.3533.9934.5034.055,266,400
24 Feb 202334.1534.7834.1134.7034.251,987,600
23 Feb 202334.6635.2234.1334.8534.402,566,800
22 Feb 202334.0634.7034.0534.4333.982,087,100
21 Feb 202334.4034.5033.9234.0533.613,084,200
21 Feb 20230.325 Dividend
17 Feb 202335.1635.2134.4735.0434.273,072,900
16 Feb 202334.6735.3334.6034.8134.042,228,500
15 Feb 202335.1035.4634.9135.4434.661,797,100
14 Feb 202335.3135.9635.0135.3334.552,531,300
13 Feb 202334.5635.4234.4335.3934.614,104,200
10 Feb 202334.1034.7233.6934.6433.873,039,900
09 Feb 202335.8335.9634.1334.3333.575,512,100
08 Feb 202336.2036.2235.2735.5534.763,713,400
07 Feb 202335.5336.7234.3636.4035.607,404,800
06 Feb 202336.6837.0935.3936.3135.515,730,200
03 Feb 202337.2038.0036.9037.4036.574,853,000
02 Feb 202336.8638.3236.8637.7636.933,372,700
01 Feb 202335.9036.8135.6136.4635.653,416,600
31 Jan 202335.3236.0035.2835.9735.171,647,400
30 Jan 202334.9635.6034.9135.1634.382,326,000
27 Jan 202335.2535.7634.9535.4334.651,749,000
26 Jan 202334.8335.3234.4835.3034.523,657,000
25 Jan 202333.9034.6133.5034.5033.741,962,000
24 Jan 202334.4234.9334.2934.4433.683,968,000
23 Jan 202333.8634.6833.7034.5933.832,214,300
20 Jan 202333.1034.0332.9633.8633.112,694,900
19 Jan 202333.0133.3132.5532.8832.152,799,200
18 Jan 202333.7834.2633.3333.5532.812,470,800
17 Jan 202333.4833.8133.1733.5432.801,798,200
13 Jan 202332.7033.6332.6333.5332.791,471,600
12 Jan 202333.3433.3832.6533.3532.611,774,000
11 Jan 202332.8433.2232.6033.0732.341,934,900
10 Jan 202332.2932.6932.1732.5631.842,402,100
09 Jan 202331.4532.7631.2932.4531.735,805,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...