Australia markets open in 5 hours 48 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.95-1.23 (-4.36%)
At close: 04:00PM EDT
26.97 +0.02 (+0.07%)
After hours: 07:51PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202227.8727.8726.4126.9526.952,626,700
22 Sept 202229.3529.3927.8428.1828.183,783,700
21 Sept 202230.4230.5729.3029.3129.311,781,700
20 Sept 202230.6630.9229.7330.1230.121,874,300
19 Sept 202230.4931.4430.3231.1831.182,373,400
16 Sept 202230.8031.3030.5030.8930.897,961,400
15 Sept 202231.2432.3131.2431.4231.421,801,600
14 Sept 202231.7331.8931.1831.6231.623,630,300
13 Sept 202232.1532.3631.2931.4931.492,509,800
12 Sept 202233.3833.7233.0533.4133.412,583,800
09 Sept 202232.9133.3232.7333.0733.072,880,800
08 Sept 202231.8832.6531.6032.5532.551,310,300
07 Sept 202231.8332.4531.4232.3332.331,615,800
06 Sept 202231.6932.1731.2331.6631.664,945,800
02 Sept 202233.1733.3432.0532.2632.261,139,600
01 Sept 202232.2432.7131.6532.6632.661,612,300
31 Aug 202233.0533.5732.4932.5332.532,483,200
30 Aug 202233.1833.3532.2632.6732.671,783,900
29 Aug 202232.9033.2832.6832.8532.851,439,300
26 Aug 202234.7534.8633.0733.0933.092,018,600
25 Aug 202233.5634.6733.5034.6634.661,535,000
24 Aug 202233.3133.8933.2933.4933.492,075,300
23 Aug 202232.8733.7932.8733.3333.331,560,100
22 Aug 202233.1233.1732.4032.8732.872,133,700
19 Aug 202234.3334.3633.4533.5633.561,677,400
18 Aug 202234.0534.6933.8834.6334.631,685,000
17 Aug 202235.1335.1733.9034.2334.232,990,700
16 Aug 202235.5035.8935.0635.7835.783,563,400
15 Aug 202234.4335.7834.4335.6235.623,323,700
12 Aug 202234.7935.2034.2035.2035.204,071,300
11 Aug 202235.6335.8334.3434.3534.353,652,400
10 Aug 202234.7135.8434.6735.3535.353,572,700
09 Aug 202234.9535.0833.4634.1234.125,920,300
08 Aug 202236.5336.6635.1935.2935.295,736,200
08 Aug 20220.325 Dividend
05 Aug 202237.8038.4837.7337.9637.631,031,300
04 Aug 202238.8138.8938.0638.3838.052,712,800
03 Aug 202237.9938.9337.7038.7638.432,264,800
02 Aug 202237.9938.2937.2137.7337.412,893,600
01 Aug 202238.4639.1038.3738.4938.163,807,700
29 July 202237.9039.3837.8838.9138.582,863,700
28 July 202235.2837.6735.1737.5237.202,598,300
27 July 202235.0135.6734.7335.5535.252,275,700
26 July 202235.1235.3034.4534.8934.593,626,700
25 July 202235.2035.2134.5535.1334.831,655,600
22 July 202235.1035.7834.5335.0034.702,561,300
21 July 202234.0835.1233.3135.0734.773,415,300
20 July 202233.8834.6433.3834.4934.191,668,000
19 July 202232.7833.9832.7833.8633.571,489,600
18 July 202232.3532.8832.0632.1931.911,550,800
15 July 202231.0432.2030.7932.0231.752,478,300
14 July 202230.6430.6430.0130.5330.271,356,000
13 July 202231.0031.3730.4131.2330.961,195,800
12 July 202231.7932.3531.4331.6031.331,857,300
11 July 202231.8031.8231.2231.6031.331,585,000
08 July 202232.3132.6731.7131.9931.721,935,400
07 July 202232.2632.8332.1932.6832.401,567,200
06 July 202232.4132.9331.4231.6931.422,223,200
05 July 202231.4032.5930.7932.5032.221,602,300
01 July 202231.6232.3531.1832.0931.821,458,100
30 June 202231.6732.0330.6431.6631.391,819,600
29 June 202232.9433.0331.8332.4532.171,630,800
28 June 202233.9934.4032.9032.9532.671,692,700
27 June 202234.1534.4433.6833.7733.481,387,300
24 June 202233.5734.3533.2634.1133.824,440,700
23 June 202232.2833.2032.1732.9032.621,903,700
22 June 202231.7332.4831.6432.2832.002,445,000
21 June 202233.3733.7232.3732.5132.232,878,600
17 June 202231.8632.7231.7032.3632.085,352,700
16 June 202233.0633.2731.2231.6431.373,228,300
15 June 202233.7835.0033.6334.4134.124,729,700
14 June 202233.5933.8032.8033.1932.911,920,900
13 June 202234.7534.8133.1133.4133.122,701,100
10 June 202236.8437.1335.5735.9635.651,687,000
09 June 202238.3738.6337.7637.7737.452,751,800
08 June 202239.5639.5638.4538.5838.251,998,900
07 June 202239.5139.9539.0439.5039.162,933,800
06 June 202240.2840.7339.6739.8639.521,790,600
03 June 202238.9839.9838.7739.7339.391,734,300
02 June 202238.3939.6638.3039.6539.311,133,900
01 June 202238.8939.8737.7438.4738.141,648,700
31 May 202239.6039.6238.0738.5338.203,772,500
27 May 202238.9439.6138.8539.6039.261,405,700
26 May 202237.1538.7136.9838.5838.252,557,400
25 May 202235.5036.7135.4236.5136.202,076,100
24 May 202236.3036.3234.8135.8335.522,093,900
23 May 202237.0337.2336.1036.6836.373,444,800
20 May 202236.0436.7535.2636.7436.432,817,900
19 May 202235.9236.6935.0935.2334.933,557,000
18 May 202237.9038.5036.0336.2535.943,446,200
17 May 202238.6139.3137.6338.4238.092,466,600
16 May 202237.7538.2537.0037.5637.241,736,000
13 May 202236.3838.2536.3137.6737.352,825,200
12 May 202234.7936.2634.6235.5535.254,906,200
11 May 202236.0337.0235.3535.4335.132,399,700
10 May 202236.3537.0435.4036.4636.152,439,800
09 May 202236.7737.3835.3135.5235.223,457,400
09 May 20220.325 Dividend
06 May 202238.1038.3436.8837.6937.053,987,700
05 May 202239.9140.1637.9238.3937.732,449,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...