Australia markets closed

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.64-0.06 (-0.22%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202027.9528.1027.5727.6427.64475,500
19 Oct 202027.9828.2427.6727.7027.701,636,300
16 Oct 202027.2527.9527.1727.6827.681,412,500
15 Oct 202026.5127.3926.2427.2727.27782,300
14 Oct 202026.8027.2626.7226.8526.85621,700
13 Oct 202027.1027.1926.6726.7726.77673,700
12 Oct 202027.4027.4826.7926.8926.89621,200
09 Oct 202026.7826.8926.4526.8026.80767,100
08 Oct 202026.3326.7126.0926.7026.70897,100
07 Oct 202025.9926.2125.6525.9225.921,152,000
06 Oct 202025.8326.4025.6725.7725.77933,600
05 Oct 202025.6126.0525.5026.0226.02682,300
02 Oct 202024.2125.5824.2125.3025.30619,500
01 Oct 202024.9525.1124.5724.8824.88864,600
30 Sep 202024.5724.9124.4724.6724.67503,100
29 Sep 202024.8024.8824.5624.6124.61599,200
28 Sep 202024.0424.8724.0424.7424.74544,500
25 Sep 202023.4823.9723.4823.6923.691,096,400
24 Sep 202024.1524.1523.4823.5723.57877,000
23 Sep 202024.5724.8423.9624.0724.07849,500
22 Sep 202024.6524.8024.0124.5724.571,094,900
21 Sep 202024.1124.6624.0424.5324.531,078,500
18 Sep 202025.0025.1124.5824.7324.731,646,800
17 Sep 202025.3025.3024.7824.8924.891,030,800
16 Sep 202025.9926.2225.6525.8025.801,102,300
15 Sep 202025.7126.0425.5025.8125.81803,800
14 Sep 202025.3525.8325.0525.5325.531,033,800
11 Sep 202025.5425.9125.1325.1725.171,286,100
10 Sep 202025.8026.2625.2425.2825.281,068,800
09 Sep 202025.1625.6624.7425.6125.61968,600
08 Sep 202025.1725.3424.2024.9724.971,892,300
04 Sep 202026.0126.4325.0325.8225.82815,900
03 Sep 202026.7526.8325.5625.8825.881,077,800
02 Sep 202026.5527.0626.2126.8826.88912,900
01 Sep 202025.8127.3625.6226.6126.611,313,900
31 Aug 202026.1926.2825.7625.8125.811,070,200
28 Aug 202026.5626.6525.4926.0726.071,319,300
27 Aug 202026.9627.0226.4526.6226.62906,600
26 Aug 202026.5227.2325.5426.9426.94885,100
25 Aug 202026.8126.8526.3326.3826.381,167,000
24 Aug 202026.6126.7226.2126.6226.62904,400
21 Aug 202026.4126.6526.2926.6026.60632,400
20 Aug 202027.0027.0026.3626.3926.39855,100
19 Aug 202027.3327.5227.1627.1827.18963,300
18 Aug 202027.4328.1227.2027.3627.361,223,000
17 Aug 202027.2327.4427.0527.3827.38765,400
14 Aug 202026.9227.2526.8527.1427.14724,000
13 Aug 202027.3227.5726.8927.0027.00679,800
12 Aug 202027.2527.5827.0827.2927.29742,600
11 Aug 202027.1627.5026.9026.9626.961,683,200
10 Aug 202027.4327.4726.9027.2127.21868,200
10 Aug 20200.25 Dividend
07 Aug 202027.4127.6927.1127.4827.231,476,300
06 Aug 202028.0628.3327.6627.7027.45896,100
05 Aug 202027.8028.2627.5828.2327.971,255,200
04 Aug 202027.9128.2527.3827.8927.643,485,500
03 Aug 202028.4928.8727.8728.3528.092,343,000
31 Jul 202029.2429.2828.0628.4728.21751,300
30 Jul 202029.3929.6028.9229.2929.021,071,000
29 Jul 202029.1129.7728.9729.6129.341,146,300
28 Jul 202029.0529.2528.8028.8928.63552,400
27 Jul 202028.6829.3228.5529.1528.88638,700
24 Jul 202028.8128.9528.5228.7128.45453,900
23 Jul 202029.2429.6228.8329.0228.76608,000
22 Jul 202029.5529.8329.3429.4029.13527,500
21 Jul 202029.1429.8228.8929.5829.311,282,200
20 Jul 202028.8529.3628.8529.0528.79749,800
17 Jul 202028.8729.2228.7029.0528.79433,900
16 Jul 202028.9029.0328.6328.8628.60408,900
15 Jul 202028.9229.2728.6429.1228.861,354,400
14 Jul 202027.2828.5627.2228.5028.241,207,700
13 Jul 202028.8028.8027.3827.4427.191,265,100
10 Jul 202028.1728.2727.8028.2527.99897,200
09 Jul 202028.4828.6027.5228.1627.901,280,200
08 Jul 202027.0428.5726.8928.5028.242,077,000
07 Jul 202027.7327.8827.0027.0726.821,154,900
06 Jul 202028.5628.6127.9528.1327.87882,300
02 Jul 202028.3828.5027.8127.9727.721,451,900
01 Jul 202028.0428.3827.2927.8927.641,585,400
30 Jun 202027.3628.0627.1727.9027.652,107,100
29 Jun 202026.7727.5026.4727.2927.041,441,000
26 Jun 202028.2528.4726.2726.4726.239,113,500
25 Jun 202028.2329.0928.1028.3928.131,894,700
24 Jun 202028.9229.4228.0828.3928.131,914,400
23 Jun 202029.6630.0029.1129.3429.074,646,300
22 Jun 202029.6430.0028.3829.0828.825,807,100
19 Jun 202031.7131.7129.5729.8529.5811,545,100
18 Jun 202030.4031.1629.9730.9430.664,957,900
17 Jun 202030.9731.4230.4730.8030.526,344,900
16 Jun 202031.2831.8630.0930.5630.283,262,300
15 Jun 202028.2931.1028.1130.7730.495,629,700
12 Jun 202029.0029.4628.4029.3829.111,585,900
11 Jun 202028.5028.7227.9128.0427.782,356,300
10 Jun 202029.9730.2729.5629.9629.692,169,300
09 Jun 202029.7130.3829.2929.9529.682,184,600
08 Jun 202030.2630.8529.6930.6930.413,102,000
05 Jun 202030.6331.4729.4729.6629.393,735,800
04 Jun 202029.8730.5829.5829.7529.482,583,800
03 Jun 202029.1130.1828.8430.0729.803,013,600
02 Jun 202028.5329.1628.2928.9028.642,149,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...