Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202334.1935.2934.1335.1835.184,281,000
30 Nov 202334.5034.9034.1934.2834.285,946,400
29 Nov 202334.3834.9534.1034.5234.5242,543,500
28 Nov 202335.0035.3034.3334.4334.4313,640,500
27 Nov 202332.4732.8832.2332.8232.822,061,900
24 Nov 202332.0932.6932.0932.5732.57635,900
22 Nov 202332.2532.5632.1132.3932.392,092,800
21 Nov 202331.8532.2431.7932.0932.092,429,700
20 Nov 202331.5332.0531.2131.8831.882,344,200
20 Nov 20230.35 Dividend
17 Nov 202331.6131.9231.5331.8531.502,456,000
16 Nov 202331.7331.9931.3231.4431.091,396,900
15 Nov 202332.0032.4231.7131.8031.451,663,200
14 Nov 202330.7531.9630.7531.8131.462,758,800
13 Nov 202329.7230.1229.5630.0129.682,988,500
10 Nov 202330.1530.2129.2930.1629.832,910,400
09 Nov 202330.4530.6429.5629.9329.602,892,500
08 Nov 202329.7230.4529.3830.0829.752,564,800
07 Nov 202328.5229.4328.4529.3729.053,708,200
06 Nov 202329.4829.5628.5228.9228.602,435,500
03 Nov 202329.2929.6429.2329.3829.063,250,000
02 Nov 202328.3929.0928.1628.8428.522,605,800
01 Nov 202327.6127.7627.1327.5627.262,624,400
31 Oct 202327.7927.9027.4527.5427.241,578,400
30 Oct 202327.9828.1927.5327.8127.501,222,000
27 Oct 202327.9127.9627.4527.6027.301,196,100
26 Oct 202327.5728.2327.5127.8527.541,313,400
25 Oct 202327.9928.2227.4727.5627.261,908,900
24 Oct 202327.9928.6927.9928.2627.952,040,200
23 Oct 202327.5328.0027.3227.8527.541,931,500
20 Oct 202327.5327.8627.2827.7327.433,706,200
19 Oct 202328.7128.7127.2727.5427.243,442,100
18 Oct 202329.6929.6928.7728.9428.621,929,600
17 Oct 202329.5630.6429.5630.0829.752,206,600
16 Oct 202329.6930.1129.3329.8329.501,097,300
13 Oct 202329.8829.8928.9029.2428.921,258,700
12 Oct 202330.6030.6029.5929.7729.441,526,600
11 Oct 202330.4830.9230.0330.4130.081,212,600
10 Oct 202329.7530.6629.7530.2429.912,026,900
09 Oct 202329.1729.8629.1529.7229.391,594,700
06 Oct 202329.1829.9328.9429.5929.262,341,600
05 Oct 202329.9430.0329.3629.5729.252,528,800
04 Oct 202329.6430.0229.0629.9629.632,226,100
03 Oct 202329.8730.1929.2329.5529.232,657,000
02 Oct 202330.0330.2429.6330.0629.731,555,400
29 Sept 202330.4530.8730.1130.1629.831,538,000
28 Sept 202329.7130.4329.6930.2329.901,735,900
27 Sept 202329.8229.9929.2829.6829.351,845,700
26 Sept 202330.4330.4329.5429.6829.352,527,900
25 Sept 202330.1530.8330.1530.6230.281,635,900
22 Sept 202330.6230.7530.3230.4430.112,033,900
21 Sept 202331.4831.6230.1730.4730.142,972,900
20 Sept 202332.6932.9931.9531.9731.622,111,100
19 Sept 202332.9933.2032.4332.4732.112,626,300
18 Sept 202333.4133.4132.8132.9832.621,917,700
15 Sept 202332.6133.6332.5433.5533.183,148,900
14 Sept 202332.4632.7232.2032.6832.322,391,500
13 Sept 202333.0533.0532.0732.1631.812,530,700
12 Sept 202332.2933.1632.1832.8632.501,993,600
11 Sept 202332.5832.6632.2132.3832.021,588,800
08 Sept 202332.0632.4831.9432.3531.991,637,100
07 Sept 202332.0732.2831.8232.0631.712,437,000
06 Sept 202332.5632.6932.1032.3231.962,005,000
05 Sept 202332.5032.9832.2332.7032.342,092,000
01 Sept 202332.6633.0132.5632.6732.312,572,600
31 Aug 202332.1532.4832.1532.3531.993,670,500
30 Aug 202331.6232.1831.5532.1131.762,972,000
29 Aug 202330.3931.7330.3231.5831.232,216,900
28 Aug 202330.2230.4429.9930.3530.021,692,100
25 Aug 202329.9130.2429.5329.9829.651,518,300
24 Aug 202329.9630.6729.7429.8629.532,188,300
23 Aug 202329.3430.0129.2229.9729.641,658,100
22 Aug 202329.5729.6229.1129.1328.811,770,800
21 Aug 202329.5929.6929.0529.2928.971,703,200
18 Aug 202329.0629.7828.9729.6229.291,361,700
17 Aug 202330.0430.1129.1229.4229.102,340,800
16 Aug 202330.2530.3529.6929.7929.462,091,300
15 Aug 202331.1231.1230.3130.4330.101,561,900
14 Aug 202331.4231.4431.0631.3731.031,878,200
14 Aug 20230.35 Dividend
11 Aug 202331.7032.0231.5231.9931.291,896,600
10 Aug 202331.9232.5431.9232.0831.381,841,800
09 Aug 202331.9732.0831.5531.8231.133,109,200
08 Aug 202332.5032.5131.6832.1031.403,041,400
07 Aug 202332.2033.0632.2032.9232.202,605,400
04 Aug 202331.6632.3031.4532.2031.502,696,000
03 Aug 202332.7932.7931.2431.6630.973,314,500
02 Aug 202332.1032.9431.3432.9132.195,865,700
01 Aug 202335.4135.7235.2635.4534.683,301,400
31 July 202335.5036.1035.4735.6534.872,144,100
28 July 202334.7635.3434.6735.2834.511,851,000
27 July 202335.1835.5734.2034.2933.542,440,200
26 July 202334.7735.0934.6334.9634.201,771,800
25 July 202334.5834.9834.4034.8234.062,584,800
24 July 202334.9135.0534.3934.5133.763,075,500
21 July 202335.5035.5034.6634.6833.921,775,200
20 July 202335.4035.7735.1435.2034.432,186,700
19 July 202335.0635.8034.8935.7134.932,547,700
18 July 202334.3835.0134.3034.8334.071,679,000
17 July 202333.9434.2533.7734.0633.321,716,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...