Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.18

+0.90

(+2.63%)

At close: 04:00PM EST

35.50

+0.32

(+0.91%)

After hours:

07:57PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	34.19	35.29	34.13	35.18	35.18	4,281,000
30 Nov 2023	34.50	34.90	34.19	34.28	34.28	5,946,400
29 Nov 2023	34.38	34.95	34.10	34.52	34.52	42,543,500
28 Nov 2023	35.00	35.30	34.33	34.43	34.43	13,640,500
27 Nov 2023	32.47	32.88	32.23	32.82	32.82	2,061,900
24 Nov 2023	32.09	32.69	32.09	32.57	32.57	635,900
22 Nov 2023	32.25	32.56	32.11	32.39	32.39	2,092,800
21 Nov 2023	31.85	32.24	31.79	32.09	32.09	2,429,700
20 Nov 2023	31.53	32.05	31.21	31.88	31.88	2,344,200
20 Nov 2023	0.35 Dividend
17 Nov 2023	31.61	31.92	31.53	31.85	31.50	2,456,000
16 Nov 2023	31.73	31.99	31.32	31.44	31.09	1,396,900
15 Nov 2023	32.00	32.42	31.71	31.80	31.45	1,663,200
14 Nov 2023	30.75	31.96	30.75	31.81	31.46	2,758,800
13 Nov 2023	29.72	30.12	29.56	30.01	29.68	2,988,500
10 Nov 2023	30.15	30.21	29.29	30.16	29.83	2,910,400
09 Nov 2023	30.45	30.64	29.56	29.93	29.60	2,892,500
08 Nov 2023	29.72	30.45	29.38	30.08	29.75	2,564,800
07 Nov 2023	28.52	29.43	28.45	29.37	29.05	3,708,200
06 Nov 2023	29.48	29.56	28.52	28.92	28.60	2,435,500
03 Nov 2023	29.29	29.64	29.23	29.38	29.06	3,250,000
02 Nov 2023	28.39	29.09	28.16	28.84	28.52	2,605,800
01 Nov 2023	27.61	27.76	27.13	27.56	27.26	2,624,400
31 Oct 2023	27.79	27.90	27.45	27.54	27.24	1,578,400
30 Oct 2023	27.98	28.19	27.53	27.81	27.50	1,222,000
27 Oct 2023	27.91	27.96	27.45	27.60	27.30	1,196,100
26 Oct 2023	27.57	28.23	27.51	27.85	27.54	1,313,400
25 Oct 2023	27.99	28.22	27.47	27.56	27.26	1,908,900
24 Oct 2023	27.99	28.69	27.99	28.26	27.95	2,040,200
23 Oct 2023	27.53	28.00	27.32	27.85	27.54	1,931,500
20 Oct 2023	27.53	27.86	27.28	27.73	27.43	3,706,200
19 Oct 2023	28.71	28.71	27.27	27.54	27.24	3,442,100
18 Oct 2023	29.69	29.69	28.77	28.94	28.62	1,929,600
17 Oct 2023	29.56	30.64	29.56	30.08	29.75	2,206,600
16 Oct 2023	29.69	30.11	29.33	29.83	29.50	1,097,300
13 Oct 2023	29.88	29.89	28.90	29.24	28.92	1,258,700
12 Oct 2023	30.60	30.60	29.59	29.77	29.44	1,526,600
11 Oct 2023	30.48	30.92	30.03	30.41	30.08	1,212,600
10 Oct 2023	29.75	30.66	29.75	30.24	29.91	2,026,900
09 Oct 2023	29.17	29.86	29.15	29.72	29.39	1,594,700
06 Oct 2023	29.18	29.93	28.94	29.59	29.26	2,341,600
05 Oct 2023	29.94	30.03	29.36	29.57	29.25	2,528,800
04 Oct 2023	29.64	30.02	29.06	29.96	29.63	2,226,100
03 Oct 2023	29.87	30.19	29.23	29.55	29.23	2,657,000
02 Oct 2023	30.03	30.24	29.63	30.06	29.73	1,555,400
29 Sept 2023	30.45	30.87	30.11	30.16	29.83	1,538,000
28 Sept 2023	29.71	30.43	29.69	30.23	29.90	1,735,900
27 Sept 2023	29.82	29.99	29.28	29.68	29.35	1,845,700
26 Sept 2023	30.43	30.43	29.54	29.68	29.35	2,527,900
25 Sept 2023	30.15	30.83	30.15	30.62	30.28	1,635,900
22 Sept 2023	30.62	30.75	30.32	30.44	30.11	2,033,900
21 Sept 2023	31.48	31.62	30.17	30.47	30.14	2,972,900
20 Sept 2023	32.69	32.99	31.95	31.97	31.62	2,111,100
19 Sept 2023	32.99	33.20	32.43	32.47	32.11	2,626,300
18 Sept 2023	33.41	33.41	32.81	32.98	32.62	1,917,700
15 Sept 2023	32.61	33.63	32.54	33.55	33.18	3,148,900
14 Sept 2023	32.46	32.72	32.20	32.68	32.32	2,391,500
13 Sept 2023	33.05	33.05	32.07	32.16	31.81	2,530,700
12 Sept 2023	32.29	33.16	32.18	32.86	32.50	1,993,600
11 Sept 2023	32.58	32.66	32.21	32.38	32.02	1,588,800
08 Sept 2023	32.06	32.48	31.94	32.35	31.99	1,637,100
07 Sept 2023	32.07	32.28	31.82	32.06	31.71	2,437,000
06 Sept 2023	32.56	32.69	32.10	32.32	31.96	2,005,000
05 Sept 2023	32.50	32.98	32.23	32.70	32.34	2,092,000
01 Sept 2023	32.66	33.01	32.56	32.67	32.31	2,572,600
31 Aug 2023	32.15	32.48	32.15	32.35	31.99	3,670,500
30 Aug 2023	31.62	32.18	31.55	32.11	31.76	2,972,000
29 Aug 2023	30.39	31.73	30.32	31.58	31.23	2,216,900
28 Aug 2023	30.22	30.44	29.99	30.35	30.02	1,692,100
25 Aug 2023	29.91	30.24	29.53	29.98	29.65	1,518,300
24 Aug 2023	29.96	30.67	29.74	29.86	29.53	2,188,300
23 Aug 2023	29.34	30.01	29.22	29.97	29.64	1,658,100
22 Aug 2023	29.57	29.62	29.11	29.13	28.81	1,770,800
21 Aug 2023	29.59	29.69	29.05	29.29	28.97	1,703,200
18 Aug 2023	29.06	29.78	28.97	29.62	29.29	1,361,700
17 Aug 2023	30.04	30.11	29.12	29.42	29.10	2,340,800
16 Aug 2023	30.25	30.35	29.69	29.79	29.46	2,091,300
15 Aug 2023	31.12	31.12	30.31	30.43	30.10	1,561,900
14 Aug 2023	31.42	31.44	31.06	31.37	31.03	1,878,200
14 Aug 2023	0.35 Dividend
11 Aug 2023	31.70	32.02	31.52	31.99	31.29	1,896,600
10 Aug 2023	31.92	32.54	31.92	32.08	31.38	1,841,800
09 Aug 2023	31.97	32.08	31.55	31.82	31.13	3,109,200
08 Aug 2023	32.50	32.51	31.68	32.10	31.40	3,041,400
07 Aug 2023	32.20	33.06	32.20	32.92	32.20	2,605,400
04 Aug 2023	31.66	32.30	31.45	32.20	31.50	2,696,000
03 Aug 2023	32.79	32.79	31.24	31.66	30.97	3,314,500
02 Aug 2023	32.10	32.94	31.34	32.91	32.19	5,865,700
01 Aug 2023	35.41	35.72	35.26	35.45	34.68	3,301,400
31 July 2023	35.50	36.10	35.47	35.65	34.87	2,144,100
28 July 2023	34.76	35.34	34.67	35.28	34.51	1,851,000
27 July 2023	35.18	35.57	34.20	34.29	33.54	2,440,200
26 July 2023	34.77	35.09	34.63	34.96	34.20	1,771,800
25 July 2023	34.58	34.98	34.40	34.82	34.06	2,584,800
24 July 2023	34.91	35.05	34.39	34.51	33.76	3,075,500
21 July 2023	35.50	35.50	34.66	34.68	33.92	1,775,200
20 July 2023	35.40	35.77	35.14	35.20	34.43	2,186,700
19 July 2023	35.06	35.80	34.89	35.71	34.93	2,547,700
18 July 2023	34.38	35.01	34.30	34.83	34.07	1,679,000
17 July 2023	33.94	34.25	33.77	34.06	33.32	1,716,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,999.09+915.01(+1.58%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The Carlyle Group Inc. (CG)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,999.09
+915.01(+1.58%)