Make your money work with Yahoo Finance's daily newsletter.

The latest news, tips and advice from our dedicated reporters, straight to your inbox.

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.64-0.06 (-0.22%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Oct 2020	27.95	28.10	27.57	27.64	27.64	475,500
19 Oct 2020	27.98	28.24	27.67	27.70	27.70	1,636,300
16 Oct 2020	27.25	27.95	27.17	27.68	27.68	1,412,500
15 Oct 2020	26.51	27.39	26.24	27.27	27.27	782,300
14 Oct 2020	26.80	27.26	26.72	26.85	26.85	621,700
13 Oct 2020	27.10	27.19	26.67	26.77	26.77	673,700
12 Oct 2020	27.40	27.48	26.79	26.89	26.89	621,200
09 Oct 2020	26.78	26.89	26.45	26.80	26.80	767,100
08 Oct 2020	26.33	26.71	26.09	26.70	26.70	897,100
07 Oct 2020	25.99	26.21	25.65	25.92	25.92	1,152,000
06 Oct 2020	25.83	26.40	25.67	25.77	25.77	933,600
05 Oct 2020	25.61	26.05	25.50	26.02	26.02	682,300
02 Oct 2020	24.21	25.58	24.21	25.30	25.30	619,500
01 Oct 2020	24.95	25.11	24.57	24.88	24.88	864,600
30 Sep 2020	24.57	24.91	24.47	24.67	24.67	503,100
29 Sep 2020	24.80	24.88	24.56	24.61	24.61	599,200
28 Sep 2020	24.04	24.87	24.04	24.74	24.74	544,500
25 Sep 2020	23.48	23.97	23.48	23.69	23.69	1,096,400
24 Sep 2020	24.15	24.15	23.48	23.57	23.57	877,000
23 Sep 2020	24.57	24.84	23.96	24.07	24.07	849,500
22 Sep 2020	24.65	24.80	24.01	24.57	24.57	1,094,900
21 Sep 2020	24.11	24.66	24.04	24.53	24.53	1,078,500
18 Sep 2020	25.00	25.11	24.58	24.73	24.73	1,646,800
17 Sep 2020	25.30	25.30	24.78	24.89	24.89	1,030,800
16 Sep 2020	25.99	26.22	25.65	25.80	25.80	1,102,300
15 Sep 2020	25.71	26.04	25.50	25.81	25.81	803,800
14 Sep 2020	25.35	25.83	25.05	25.53	25.53	1,033,800
11 Sep 2020	25.54	25.91	25.13	25.17	25.17	1,286,100
10 Sep 2020	25.80	26.26	25.24	25.28	25.28	1,068,800
09 Sep 2020	25.16	25.66	24.74	25.61	25.61	968,600
08 Sep 2020	25.17	25.34	24.20	24.97	24.97	1,892,300
04 Sep 2020	26.01	26.43	25.03	25.82	25.82	815,900
03 Sep 2020	26.75	26.83	25.56	25.88	25.88	1,077,800
02 Sep 2020	26.55	27.06	26.21	26.88	26.88	912,900
01 Sep 2020	25.81	27.36	25.62	26.61	26.61	1,313,900
31 Aug 2020	26.19	26.28	25.76	25.81	25.81	1,070,200
28 Aug 2020	26.56	26.65	25.49	26.07	26.07	1,319,300
27 Aug 2020	26.96	27.02	26.45	26.62	26.62	906,600
26 Aug 2020	26.52	27.23	25.54	26.94	26.94	885,100
25 Aug 2020	26.81	26.85	26.33	26.38	26.38	1,167,000
24 Aug 2020	26.61	26.72	26.21	26.62	26.62	904,400
21 Aug 2020	26.41	26.65	26.29	26.60	26.60	632,400
20 Aug 2020	27.00	27.00	26.36	26.39	26.39	855,100
19 Aug 2020	27.33	27.52	27.16	27.18	27.18	963,300
18 Aug 2020	27.43	28.12	27.20	27.36	27.36	1,223,000
17 Aug 2020	27.23	27.44	27.05	27.38	27.38	765,400
14 Aug 2020	26.92	27.25	26.85	27.14	27.14	724,000
13 Aug 2020	27.32	27.57	26.89	27.00	27.00	679,800
12 Aug 2020	27.25	27.58	27.08	27.29	27.29	742,600
11 Aug 2020	27.16	27.50	26.90	26.96	26.96	1,683,200
10 Aug 2020	27.43	27.47	26.90	27.21	27.21	868,200
10 Aug 2020	0.25 Dividend
07 Aug 2020	27.41	27.69	27.11	27.48	27.23	1,476,300
06 Aug 2020	28.06	28.33	27.66	27.70	27.45	896,100
05 Aug 2020	27.80	28.26	27.58	28.23	27.97	1,255,200
04 Aug 2020	27.91	28.25	27.38	27.89	27.64	3,485,500
03 Aug 2020	28.49	28.87	27.87	28.35	28.09	2,343,000
31 Jul 2020	29.24	29.28	28.06	28.47	28.21	751,300
30 Jul 2020	29.39	29.60	28.92	29.29	29.02	1,071,000
29 Jul 2020	29.11	29.77	28.97	29.61	29.34	1,146,300
28 Jul 2020	29.05	29.25	28.80	28.89	28.63	552,400
27 Jul 2020	28.68	29.32	28.55	29.15	28.88	638,700
24 Jul 2020	28.81	28.95	28.52	28.71	28.45	453,900
23 Jul 2020	29.24	29.62	28.83	29.02	28.76	608,000
22 Jul 2020	29.55	29.83	29.34	29.40	29.13	527,500
21 Jul 2020	29.14	29.82	28.89	29.58	29.31	1,282,200
20 Jul 2020	28.85	29.36	28.85	29.05	28.79	749,800
17 Jul 2020	28.87	29.22	28.70	29.05	28.79	433,900
16 Jul 2020	28.90	29.03	28.63	28.86	28.60	408,900
15 Jul 2020	28.92	29.27	28.64	29.12	28.86	1,354,400
14 Jul 2020	27.28	28.56	27.22	28.50	28.24	1,207,700
13 Jul 2020	28.80	28.80	27.38	27.44	27.19	1,265,100
10 Jul 2020	28.17	28.27	27.80	28.25	27.99	897,200
09 Jul 2020	28.48	28.60	27.52	28.16	27.90	1,280,200
08 Jul 2020	27.04	28.57	26.89	28.50	28.24	2,077,000
07 Jul 2020	27.73	27.88	27.00	27.07	26.82	1,154,900
06 Jul 2020	28.56	28.61	27.95	28.13	27.87	882,300
02 Jul 2020	28.38	28.50	27.81	27.97	27.72	1,451,900
01 Jul 2020	28.04	28.38	27.29	27.89	27.64	1,585,400
30 Jun 2020	27.36	28.06	27.17	27.90	27.65	2,107,100
29 Jun 2020	26.77	27.50	26.47	27.29	27.04	1,441,000
26 Jun 2020	28.25	28.47	26.27	26.47	26.23	9,113,500
25 Jun 2020	28.23	29.09	28.10	28.39	28.13	1,894,700
24 Jun 2020	28.92	29.42	28.08	28.39	28.13	1,914,400
23 Jun 2020	29.66	30.00	29.11	29.34	29.07	4,646,300
22 Jun 2020	29.64	30.00	28.38	29.08	28.82	5,807,100
19 Jun 2020	31.71	31.71	29.57	29.85	29.58	11,545,100
18 Jun 2020	30.40	31.16	29.97	30.94	30.66	4,957,900
17 Jun 2020	30.97	31.42	30.47	30.80	30.52	6,344,900
16 Jun 2020	31.28	31.86	30.09	30.56	30.28	3,262,300
15 Jun 2020	28.29	31.10	28.11	30.77	30.49	5,629,700
12 Jun 2020	29.00	29.46	28.40	29.38	29.11	1,585,900
11 Jun 2020	28.50	28.72	27.91	28.04	27.78	2,356,300
10 Jun 2020	29.97	30.27	29.56	29.96	29.69	2,169,300
09 Jun 2020	29.71	30.38	29.29	29.95	29.68	2,184,600
08 Jun 2020	30.26	30.85	29.69	30.69	30.41	3,102,000
05 Jun 2020	30.63	31.47	29.47	29.66	29.39	3,735,800
04 Jun 2020	29.87	30.58	29.58	29.75	29.48	2,583,800
03 Jun 2020	29.11	30.18	28.84	30.07	29.80	3,013,600
02 Jun 2020	28.53	29.16	28.29	28.90	28.64	2,149,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,403.10+6.30(+0.10%)

AUD/USD0.7091+0.0040(+0.57%)

ASX 2006,191.80+7.20(+0.12%)

Make your money work with Yahoo Finance's daily newsletter.

The Carlyle Group Inc. (CG)

ALL ORDS
6,403.10
+6.30(+0.10%)

AUD/USD
0.7091
+0.0040(+0.57%)

ASX 200
6,191.80
+7.20(+0.12%)