Australia markets closed

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.43+0.13 (+0.37%)
At close: 04:00PM EST
35.45 +0.02 (+0.06%)
After hours: 07:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202335.2535.7634.9535.4335.431,749,000
26 Jan 202334.8335.3234.4835.3035.303,657,000
25 Jan 202333.9034.6133.5034.5034.501,962,000
24 Jan 202334.4234.9334.2934.4434.443,968,000
23 Jan 202333.8634.6833.7034.5934.592,214,300
20 Jan 202333.1034.0332.9633.8633.862,694,600
19 Jan 202333.0133.3132.5532.8832.882,799,200
18 Jan 202333.7834.2633.3333.5533.552,470,800
17 Jan 202333.4833.8133.1733.5433.541,798,200
13 Jan 202332.7033.6332.6333.5333.531,471,600
12 Jan 202333.3433.3832.6533.3533.351,774,000
11 Jan 202332.8433.2232.6033.0733.071,934,900
10 Jan 202332.2932.6932.1732.5632.562,402,100
09 Jan 202331.4532.7631.2932.4532.455,805,900
06 Jan 202330.4431.1530.1231.0131.011,630,100
05 Jan 202330.3930.6329.8930.1330.131,878,700
04 Jan 202330.4631.2930.1630.8630.862,122,900
03 Jan 202329.7630.4729.5229.9929.992,464,500
30 Dec 202229.8430.1229.4229.8429.843,388,800
29 Dec 202229.3630.3429.3030.2330.232,789,400
28 Dec 202229.4029.6628.8129.0229.023,633,300
27 Dec 202229.8630.0529.4729.5029.503,698,500
23 Dec 202229.4529.8929.1929.8629.862,746,100
22 Dec 202229.3529.8728.7929.5129.512,561,900
21 Dec 202229.1429.7629.1429.7429.741,677,000
20 Dec 202228.3928.8228.2828.6428.641,361,000
19 Dec 202229.3129.5328.0228.5128.513,077,900
16 Dec 202229.3729.6328.8429.4929.494,457,000
15 Dec 202229.7529.9229.3229.8829.883,163,500
14 Dec 202230.9031.2929.9930.3230.322,877,300
13 Dec 202231.7231.9130.4931.1231.124,324,200
12 Dec 202229.2930.2329.2330.2130.212,801,200
09 Dec 202229.0029.7528.9729.5529.552,309,200
08 Dec 202229.1929.5028.8529.1229.123,288,800
07 Dec 202229.9230.1528.9729.0029.003,431,600
06 Dec 202230.5630.9629.6030.1530.153,303,200
05 Dec 202231.1131.5530.4330.6630.664,114,700
02 Dec 202231.1732.0030.6931.5631.564,087,300
01 Dec 202231.1731.8931.0831.7631.764,397,600
30 Nov 202230.0031.2129.6631.1731.174,077,800
29 Nov 202229.3630.0829.2929.8829.884,073,700
28 Nov 202229.0829.4129.0229.3329.333,321,900
25 Nov 202229.4629.5228.9629.3829.381,126,900
23 Nov 202229.0929.7529.0929.6329.632,201,900
22 Nov 202229.0329.5328.8029.3029.303,162,900
21 Nov 202228.2429.1828.0228.9728.972,624,600
18 Nov 202229.0429.1528.2328.2928.292,195,300
17 Nov 202228.3428.6628.0228.6028.602,407,300
17 Nov 20220.325 Dividend
16 Nov 202229.3329.6428.8329.2628.932,964,800
15 Nov 202229.8630.4229.4729.7529.423,739,100
14 Nov 202229.9030.0028.7928.9028.583,540,400
11 Nov 202229.4930.7329.2630.1829.843,677,100
10 Nov 202227.4929.6527.4929.3829.054,724,100
09 Nov 202225.9026.3425.6126.0425.755,832,100
08 Nov 202228.0828.0825.4225.9225.635,416,900
07 Nov 202228.2928.3527.8728.0827.775,257,500
04 Nov 202227.7428.2927.4027.9427.634,301,500
03 Nov 202227.1327.7026.8827.1826.882,891,500
02 Nov 202228.3129.1727.8027.8327.523,281,800
01 Nov 202228.7028.8328.1628.3528.042,921,700
31 Oct 202228.5328.6028.0028.2827.974,212,800
28 Oct 202228.1928.8227.7828.7828.461,928,200
27 Oct 202228.5828.7228.1228.3828.061,460,900
26 Oct 202227.7128.5727.6428.0627.752,866,700
25 Oct 202226.5027.8926.5027.8527.543,757,500
24 Oct 202226.6726.7025.8926.4926.202,011,600
21 Oct 202225.6626.5325.2526.4026.113,835,100
20 Oct 202225.9026.4725.4025.6825.392,696,400
19 Oct 202226.5126.5925.4125.9025.616,199,700
18 Oct 202227.3527.4926.5326.8826.582,396,400
17 Oct 202226.2826.9726.2026.4026.113,060,500
14 Oct 202227.1227.2225.4025.4325.151,800,500
13 Oct 202225.0026.8424.5926.6226.322,578,200
12 Oct 202225.6426.1025.1325.7825.494,119,200
11 Oct 202226.1426.2125.4225.8825.592,780,200
10 Oct 202226.7727.3326.1426.3126.022,264,500
07 Oct 202227.0627.1826.3926.6726.372,214,300
06 Oct 202228.2228.4427.5427.6427.331,542,500
05 Oct 202227.6928.4027.5628.3328.022,266,600
04 Oct 202227.9828.5427.6128.3428.033,224,200
03 Oct 202226.4827.2126.0726.9326.633,465,900
30 Sept 202226.3226.5625.7925.8425.552,998,500
29 Sept 202226.8926.8926.0426.2425.951,646,500
28 Sept 202226.8427.5726.6827.4227.122,019,700
27 Sept 202226.9927.3926.3026.6626.361,890,700
26 Sept 202226.6327.0926.1026.4826.192,741,900
23 Sept 202227.8727.8726.4126.9526.652,626,700
22 Sept 202229.3529.3927.8428.1827.873,783,700
21 Sept 202230.4230.5729.3029.3128.981,781,700
20 Sept 202230.6630.9229.7330.1229.791,874,300
19 Sept 202230.4931.4430.3231.1830.832,373,400
16 Sept 202230.8031.3030.5030.8930.557,961,400
15 Sept 202231.2432.3131.2431.4231.071,801,600
14 Sept 202231.7331.8931.1831.6231.273,630,300
13 Sept 202232.1532.3631.2931.4931.142,509,800
12 Sept 202233.3833.7233.0533.4133.042,583,800
09 Sept 202232.9133.3232.7333.0732.702,880,800
08 Sept 202231.8832.6531.6032.5532.191,310,300
07 Sept 202231.8332.4531.4232.3331.971,615,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...