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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	27.87	27.87	26.41	26.95	26.95	2,626,700
22 Sept 2022	29.35	29.39	27.84	28.18	28.18	3,783,700
21 Sept 2022	30.42	30.57	29.30	29.31	29.31	1,781,700
20 Sept 2022	30.66	30.92	29.73	30.12	30.12	1,874,300
19 Sept 2022	30.49	31.44	30.32	31.18	31.18	2,373,400
16 Sept 2022	30.80	31.30	30.50	30.89	30.89	7,961,400
15 Sept 2022	31.24	32.31	31.24	31.42	31.42	1,801,600
14 Sept 2022	31.73	31.89	31.18	31.62	31.62	3,630,300
13 Sept 2022	32.15	32.36	31.29	31.49	31.49	2,509,800
12 Sept 2022	33.38	33.72	33.05	33.41	33.41	2,583,800
09 Sept 2022	32.91	33.32	32.73	33.07	33.07	2,880,800
08 Sept 2022	31.88	32.65	31.60	32.55	32.55	1,310,300
07 Sept 2022	31.83	32.45	31.42	32.33	32.33	1,615,800
06 Sept 2022	31.69	32.17	31.23	31.66	31.66	4,945,800
02 Sept 2022	33.17	33.34	32.05	32.26	32.26	1,139,600
01 Sept 2022	32.24	32.71	31.65	32.66	32.66	1,612,300
31 Aug 2022	33.05	33.57	32.49	32.53	32.53	2,483,200
30 Aug 2022	33.18	33.35	32.26	32.67	32.67	1,783,900
29 Aug 2022	32.90	33.28	32.68	32.85	32.85	1,439,300
26 Aug 2022	34.75	34.86	33.07	33.09	33.09	2,018,600
25 Aug 2022	33.56	34.67	33.50	34.66	34.66	1,535,000
24 Aug 2022	33.31	33.89	33.29	33.49	33.49	2,075,300
23 Aug 2022	32.87	33.79	32.87	33.33	33.33	1,560,100
22 Aug 2022	33.12	33.17	32.40	32.87	32.87	2,133,700
19 Aug 2022	34.33	34.36	33.45	33.56	33.56	1,677,400
18 Aug 2022	34.05	34.69	33.88	34.63	34.63	1,685,000
17 Aug 2022	35.13	35.17	33.90	34.23	34.23	2,990,700
16 Aug 2022	35.50	35.89	35.06	35.78	35.78	3,563,400
15 Aug 2022	34.43	35.78	34.43	35.62	35.62	3,323,700
12 Aug 2022	34.79	35.20	34.20	35.20	35.20	4,071,300
11 Aug 2022	35.63	35.83	34.34	34.35	34.35	3,652,400
10 Aug 2022	34.71	35.84	34.67	35.35	35.35	3,572,700
09 Aug 2022	34.95	35.08	33.46	34.12	34.12	5,920,300
08 Aug 2022	36.53	36.66	35.19	35.29	35.29	5,736,200
08 Aug 2022	0.325 Dividend
05 Aug 2022	37.80	38.48	37.73	37.96	37.63	1,031,300
04 Aug 2022	38.81	38.89	38.06	38.38	38.05	2,712,800
03 Aug 2022	37.99	38.93	37.70	38.76	38.43	2,264,800
02 Aug 2022	37.99	38.29	37.21	37.73	37.41	2,893,600
01 Aug 2022	38.46	39.10	38.37	38.49	38.16	3,807,700
29 July 2022	37.90	39.38	37.88	38.91	38.58	2,863,700
28 July 2022	35.28	37.67	35.17	37.52	37.20	2,598,300
27 July 2022	35.01	35.67	34.73	35.55	35.25	2,275,700
26 July 2022	35.12	35.30	34.45	34.89	34.59	3,626,700
25 July 2022	35.20	35.21	34.55	35.13	34.83	1,655,600
22 July 2022	35.10	35.78	34.53	35.00	34.70	2,561,300
21 July 2022	34.08	35.12	33.31	35.07	34.77	3,415,300
20 July 2022	33.88	34.64	33.38	34.49	34.19	1,668,000
19 July 2022	32.78	33.98	32.78	33.86	33.57	1,489,600
18 July 2022	32.35	32.88	32.06	32.19	31.91	1,550,800
15 July 2022	31.04	32.20	30.79	32.02	31.75	2,478,300
14 July 2022	30.64	30.64	30.01	30.53	30.27	1,356,000
13 July 2022	31.00	31.37	30.41	31.23	30.96	1,195,800
12 July 2022	31.79	32.35	31.43	31.60	31.33	1,857,300
11 July 2022	31.80	31.82	31.22	31.60	31.33	1,585,000
08 July 2022	32.31	32.67	31.71	31.99	31.72	1,935,400
07 July 2022	32.26	32.83	32.19	32.68	32.40	1,567,200
06 July 2022	32.41	32.93	31.42	31.69	31.42	2,223,200
05 July 2022	31.40	32.59	30.79	32.50	32.22	1,602,300
01 July 2022	31.62	32.35	31.18	32.09	31.82	1,458,100
30 June 2022	31.67	32.03	30.64	31.66	31.39	1,819,600
29 June 2022	32.94	33.03	31.83	32.45	32.17	1,630,800
28 June 2022	33.99	34.40	32.90	32.95	32.67	1,692,700
27 June 2022	34.15	34.44	33.68	33.77	33.48	1,387,300
24 June 2022	33.57	34.35	33.26	34.11	33.82	4,440,700
23 June 2022	32.28	33.20	32.17	32.90	32.62	1,903,700
22 June 2022	31.73	32.48	31.64	32.28	32.00	2,445,000
21 June 2022	33.37	33.72	32.37	32.51	32.23	2,878,600
17 June 2022	31.86	32.72	31.70	32.36	32.08	5,352,700
16 June 2022	33.06	33.27	31.22	31.64	31.37	3,228,300
15 June 2022	33.78	35.00	33.63	34.41	34.12	4,729,700
14 June 2022	33.59	33.80	32.80	33.19	32.91	1,920,900
13 June 2022	34.75	34.81	33.11	33.41	33.12	2,701,100
10 June 2022	36.84	37.13	35.57	35.96	35.65	1,687,000
09 June 2022	38.37	38.63	37.76	37.77	37.45	2,751,800
08 June 2022	39.56	39.56	38.45	38.58	38.25	1,998,900
07 June 2022	39.51	39.95	39.04	39.50	39.16	2,933,800
06 June 2022	40.28	40.73	39.67	39.86	39.52	1,790,600
03 June 2022	38.98	39.98	38.77	39.73	39.39	1,734,300
02 June 2022	38.39	39.66	38.30	39.65	39.31	1,133,900
01 June 2022	38.89	39.87	37.74	38.47	38.14	1,648,700
31 May 2022	39.60	39.62	38.07	38.53	38.20	3,772,500
27 May 2022	38.94	39.61	38.85	39.60	39.26	1,405,700
26 May 2022	37.15	38.71	36.98	38.58	38.25	2,557,400
25 May 2022	35.50	36.71	35.42	36.51	36.20	2,076,100
24 May 2022	36.30	36.32	34.81	35.83	35.52	2,093,900
23 May 2022	37.03	37.23	36.10	36.68	36.37	3,444,800
20 May 2022	36.04	36.75	35.26	36.74	36.43	2,817,900
19 May 2022	35.92	36.69	35.09	35.23	34.93	3,557,000
18 May 2022	37.90	38.50	36.03	36.25	35.94	3,446,200
17 May 2022	38.61	39.31	37.63	38.42	38.09	2,466,600
16 May 2022	37.75	38.25	37.00	37.56	37.24	1,736,000
13 May 2022	36.38	38.25	36.31	37.67	37.35	2,825,200
12 May 2022	34.79	36.26	34.62	35.55	35.25	4,906,200
11 May 2022	36.03	37.02	35.35	35.43	35.13	2,399,700
10 May 2022	36.35	37.04	35.40	36.46	36.15	2,439,800
09 May 2022	36.77	37.38	35.31	35.52	35.22	3,457,400
09 May 2022	0.325 Dividend
06 May 2022	38.10	38.34	36.88	37.69	37.05	3,987,700
05 May 2022	39.91	40.16	37.92	38.39	37.73	2,449,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

AUD/USD0.6530-0.0115(-1.73%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD29,006.50-297.94(-1.02%)

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

The Carlyle Group Inc. (CG)

ALL ORDS
6,788.70
-132.70(-1.92%)

AUD/USD
0.6530
-0.0115(-1.73%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
29,006.50
-297.94(-1.02%)