News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

39.60

+1.02

(+2.64%)

At close: 04:00PM EDT

39.74

+0.14

(+0.35%)

After hours:

06:28PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	38.94	39.61	38.85	39.60	39.60	1,405,700
26 May 2022	37.15	38.71	36.98	38.58	38.58	2,557,400
25 May 2022	35.50	36.71	35.42	36.51	36.51	2,076,100
24 May 2022	36.30	36.32	34.81	35.83	35.83	2,093,900
23 May 2022	37.03	37.23	36.10	36.68	36.68	3,444,800
20 May 2022	36.04	36.75	35.26	36.74	36.74	2,817,900
19 May 2022	35.92	36.69	35.09	35.23	35.23	3,557,000
18 May 2022	37.90	38.50	36.03	36.25	36.25	3,446,200
17 May 2022	38.61	39.31	37.63	38.42	38.42	2,466,600
16 May 2022	37.75	38.25	37.00	37.56	37.56	1,736,000
13 May 2022	36.38	38.25	36.31	37.67	37.67	2,825,200
12 May 2022	34.79	36.26	34.62	35.55	35.55	4,906,200
11 May 2022	36.03	37.02	35.35	35.43	35.43	2,399,700
10 May 2022	36.35	37.04	35.40	36.46	36.46	2,439,800
09 May 2022	36.77	37.38	35.31	35.52	35.52	3,457,400
06 May 2022	38.10	38.34	36.88	37.69	37.69	3,987,700
05 May 2022	39.91	40.16	37.92	38.39	38.39	2,449,100
04 May 2022	38.26	40.68	38.26	40.54	40.54	3,657,600
03 May 2022	37.00	39.09	36.92	38.61	38.61	10,118,200
02 May 2022	36.17	37.83	36.04	37.05	37.05	3,378,900
29 Apr 2022	38.00	39.04	36.19	36.29	36.29	3,989,100
28 Apr 2022	38.32	38.83	36.80	38.48	38.48	3,122,800
27 Apr 2022	38.29	39.03	37.60	38.57	38.57	2,149,000
26 Apr 2022	40.01	40.18	37.99	38.22	38.22	3,137,600
25 Apr 2022	39.78	40.76	39.33	40.65	40.65	1,823,800
22 Apr 2022	41.74	41.74	39.69	39.83	39.83	2,341,000
21 Apr 2022	45.72	46.00	41.25	41.46	41.46	3,244,600
20 Apr 2022	44.18	45.24	43.88	44.90	44.90	2,303,500
19 Apr 2022	42.22	44.14	42.00	43.95	43.95	1,500,400
18 Apr 2022	42.53	42.88	41.74	42.07	42.07	876,800
14 Apr 2022	43.99	44.36	42.70	42.72	42.72	1,143,200
13 Apr 2022	43.18	44.16	42.81	44.06	44.06	1,038,900
12 Apr 2022	43.51	44.30	42.25	42.68	42.68	2,181,500
11 Apr 2022	44.04	44.32	43.00	43.07	43.07	2,367,800
08 Apr 2022	44.25	44.79	43.95	44.26	44.26	1,745,600
07 Apr 2022	45.10	45.10	43.23	44.11	44.11	2,937,500
06 Apr 2022	46.04	46.44	44.41	44.95	44.95	1,712,600
05 Apr 2022	49.13	49.24	46.70	46.84	46.84	1,770,100
04 Apr 2022	49.42	50.09	48.95	49.26	49.26	2,464,300
01 Apr 2022	49.20	49.72	48.37	49.42	49.42	1,870,700
31 Mar 2022	47.39	50.40	47.00	48.91	48.91	5,958,200
30 Mar 2022	47.53	47.94	46.40	46.69	46.69	1,135,900
29 Mar 2022	47.37	48.32	47.18	48.07	48.07	1,416,000
28 Mar 2022	46.29	46.71	45.50	46.54	46.54	812,300
25 Mar 2022	46.74	46.96	46.04	46.28	46.28	1,312,700
24 Mar 2022	46.49	47.02	46.02	46.60	46.60	1,372,200
23 Mar 2022	46.40	47.38	46.12	46.17	46.17	1,502,300
22 Mar 2022	46.61	47.61	46.61	46.92	46.92	1,611,600
21 Mar 2022	47.35	47.87	45.92	46.44	46.44	1,605,000
18 Mar 2022	46.67	47.89	46.23	47.30	47.30	3,776,400
17 Mar 2022	45.31	47.28	45.18	47.16	47.16	1,903,700
16 Mar 2022	44.07	45.91	43.84	45.47	45.47	2,112,700
15 Mar 2022	42.00	43.48	41.78	43.09	43.09	1,863,600
14 Mar 2022	42.72	43.71	41.48	41.77	41.77	2,375,000
11 Mar 2022	43.32	43.92	42.40	42.47	42.47	2,580,000
10 Mar 2022	42.59	43.49	42.17	42.74	42.74	2,664,200
09 Mar 2022	42.85	43.91	42.48	43.47	43.47	2,762,400
08 Mar 2022	41.31	42.02	40.05	41.01	41.01	3,205,200
07 Mar 2022	43.54	43.96	40.40	40.59	40.59	2,662,600
04 Mar 2022	45.35	45.41	43.09	43.64	43.64	2,979,500
03 Mar 2022	47.70	47.86	45.65	46.16	46.16	2,226,300
02 Mar 2022	45.56	47.59	45.32	47.42	47.42	2,513,200
01 Mar 2022	46.84	47.11	44.59	45.05	45.05	2,390,300
28 Feb 2022	46.20	47.58	46.20	46.87	46.87	1,997,000
25 Feb 2022	45.46	47.27	45.17	47.14	47.14	2,543,400
24 Feb 2022	42.20	45.55	41.97	45.34	45.34	7,746,900
23 Feb 2022	45.48	46.48	44.45	44.50	44.50	4,233,900
22 Feb 2022	45.32	45.75	44.01	44.83	44.83	2,465,100
18 Feb 2022	45.76	46.12	44.98	45.71	45.71	2,559,000
17 Feb 2022	47.36	47.76	45.38	45.58	45.58	2,598,100
16 Feb 2022	47.91	48.16	47.36	47.89	47.89	1,218,600
15 Feb 2022	47.59	48.34	47.40	48.29	48.29	1,831,400
14 Feb 2022	46.69	47.57	46.47	46.77	46.77	1,982,400
11 Feb 2022	49.56	49.95	46.73	47.21	47.21	2,414,100
10 Feb 2022	49.92	51.36	48.66	49.34	49.34	10,708,200
09 Feb 2022	50.51	51.27	50.45	50.64	50.64	4,002,000
08 Feb 2022	50.40	50.56	48.28	49.48	49.48	3,466,500
07 Feb 2022	49.86	50.81	49.71	50.17	50.17	3,218,800
04 Feb 2022	50.51	50.61	48.30	49.82	49.82	3,037,100
03 Feb 2022	52.63	53.83	49.55	49.65	49.65	5,805,400
02 Feb 2022	53.07	54.06	52.24	53.83	53.83	3,374,700
01 Feb 2022	51.21	52.82	51.10	52.70	52.70	3,318,700
31 Jan 2022	48.49	51.17	48.48	51.05	51.05	2,729,500
28 Jan 2022	46.77	48.54	45.94	48.50	48.50	1,582,600
27 Jan 2022	47.52	48.67	46.63	46.95	46.95	2,758,100
26 Jan 2022	48.22	48.86	46.15	46.50	46.50	1,802,400
25 Jan 2022	46.85	47.79	46.21	47.09	47.09	1,479,800
24 Jan 2022	47.08	48.21	44.98	48.04	48.04	3,665,000
21 Jan 2022	50.30	50.61	48.95	49.09	49.09	2,070,800
20 Jan 2022	51.03	52.26	50.47	50.70	50.70	2,419,000
19 Jan 2022	51.51	51.84	50.37	50.59	50.59	2,010,900
18 Jan 2022	50.19	51.25	49.65	51.13	51.13	2,930,400
14 Jan 2022	50.81	51.59	50.26	51.19	51.19	1,453,200
13 Jan 2022	53.89	54.13	51.79	51.87	51.87	3,121,200
12 Jan 2022	52.48	53.44	52.09	52.75	52.75	2,753,900
11 Jan 2022	50.76	52.38	50.20	52.18	52.18	2,112,200
10 Jan 2022	50.19	50.66	48.75	50.14	50.14	1,881,600
07 Jan 2022	51.46	51.93	50.85	51.02	51.02	987,200
06 Jan 2022	52.39	52.39	50.55	51.46	51.46	2,498,500
05 Jan 2022	55.73	55.89	51.28	51.40	51.40	2,406,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,850.60+3.00(+0.16%)

BTC-AUD40,285.24-479.39(-1.18%)

News that makes you smarter and richer... For free.

The Carlyle Group Inc. (CG)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,850.60
+3.00(+0.16%)

BTC-AUD
40,285.24
-479.39(-1.18%)