Australia Markets closed

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.60+1.02 (+2.64%)
At close: 04:00PM EDT
39.74 +0.14 (+0.35%)
After hours: 06:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202238.9439.6138.8539.6039.601,405,700
26 May 202237.1538.7136.9838.5838.582,557,400
25 May 202235.5036.7135.4236.5136.512,076,100
24 May 202236.3036.3234.8135.8335.832,093,900
23 May 202237.0337.2336.1036.6836.683,444,800
20 May 202236.0436.7535.2636.7436.742,817,900
19 May 202235.9236.6935.0935.2335.233,557,000
18 May 202237.9038.5036.0336.2536.253,446,200
17 May 202238.6139.3137.6338.4238.422,466,600
16 May 202237.7538.2537.0037.5637.561,736,000
13 May 202236.3838.2536.3137.6737.672,825,200
12 May 202234.7936.2634.6235.5535.554,906,200
11 May 202236.0337.0235.3535.4335.432,399,700
10 May 202236.3537.0435.4036.4636.462,439,800
09 May 202236.7737.3835.3135.5235.523,457,400
06 May 202238.1038.3436.8837.6937.693,987,700
05 May 202239.9140.1637.9238.3938.392,449,100
04 May 202238.2640.6838.2640.5440.543,657,600
03 May 202237.0039.0936.9238.6138.6110,118,200
02 May 202236.1737.8336.0437.0537.053,378,900
29 Apr 202238.0039.0436.1936.2936.293,989,100
28 Apr 202238.3238.8336.8038.4838.483,122,800
27 Apr 202238.2939.0337.6038.5738.572,149,000
26 Apr 202240.0140.1837.9938.2238.223,137,600
25 Apr 202239.7840.7639.3340.6540.651,823,800
22 Apr 202241.7441.7439.6939.8339.832,341,000
21 Apr 202245.7246.0041.2541.4641.463,244,600
20 Apr 202244.1845.2443.8844.9044.902,303,500
19 Apr 202242.2244.1442.0043.9543.951,500,400
18 Apr 202242.5342.8841.7442.0742.07876,800
14 Apr 202243.9944.3642.7042.7242.721,143,200
13 Apr 202243.1844.1642.8144.0644.061,038,900
12 Apr 202243.5144.3042.2542.6842.682,181,500
11 Apr 202244.0444.3243.0043.0743.072,367,800
08 Apr 202244.2544.7943.9544.2644.261,745,600
07 Apr 202245.1045.1043.2344.1144.112,937,500
06 Apr 202246.0446.4444.4144.9544.951,712,600
05 Apr 202249.1349.2446.7046.8446.841,770,100
04 Apr 202249.4250.0948.9549.2649.262,464,300
01 Apr 202249.2049.7248.3749.4249.421,870,700
31 Mar 202247.3950.4047.0048.9148.915,958,200
30 Mar 202247.5347.9446.4046.6946.691,135,900
29 Mar 202247.3748.3247.1848.0748.071,416,000
28 Mar 202246.2946.7145.5046.5446.54812,300
25 Mar 202246.7446.9646.0446.2846.281,312,700
24 Mar 202246.4947.0246.0246.6046.601,372,200
23 Mar 202246.4047.3846.1246.1746.171,502,300
22 Mar 202246.6147.6146.6146.9246.921,611,600
21 Mar 202247.3547.8745.9246.4446.441,605,000
18 Mar 202246.6747.8946.2347.3047.303,776,400
17 Mar 202245.3147.2845.1847.1647.161,903,700
16 Mar 202244.0745.9143.8445.4745.472,112,700
15 Mar 202242.0043.4841.7843.0943.091,863,600
14 Mar 202242.7243.7141.4841.7741.772,375,000
11 Mar 202243.3243.9242.4042.4742.472,580,000
10 Mar 202242.5943.4942.1742.7442.742,664,200
09 Mar 202242.8543.9142.4843.4743.472,762,400
08 Mar 202241.3142.0240.0541.0141.013,205,200
07 Mar 202243.5443.9640.4040.5940.592,662,600
04 Mar 202245.3545.4143.0943.6443.642,979,500
03 Mar 202247.7047.8645.6546.1646.162,226,300
02 Mar 202245.5647.5945.3247.4247.422,513,200
01 Mar 202246.8447.1144.5945.0545.052,390,300
28 Feb 202246.2047.5846.2046.8746.871,997,000
25 Feb 202245.4647.2745.1747.1447.142,543,400
24 Feb 202242.2045.5541.9745.3445.347,746,900
23 Feb 202245.4846.4844.4544.5044.504,233,900
22 Feb 202245.3245.7544.0144.8344.832,465,100
18 Feb 202245.7646.1244.9845.7145.712,559,000
17 Feb 202247.3647.7645.3845.5845.582,598,100
16 Feb 202247.9148.1647.3647.8947.891,218,600
15 Feb 202247.5948.3447.4048.2948.291,831,400
14 Feb 202246.6947.5746.4746.7746.771,982,400
11 Feb 202249.5649.9546.7347.2147.212,414,100
10 Feb 202249.9251.3648.6649.3449.3410,708,200
09 Feb 202250.5151.2750.4550.6450.644,002,000
08 Feb 202250.4050.5648.2849.4849.483,466,500
07 Feb 202249.8650.8149.7150.1750.173,218,800
04 Feb 202250.5150.6148.3049.8249.823,037,100
03 Feb 202252.6353.8349.5549.6549.655,805,400
02 Feb 202253.0754.0652.2453.8353.833,374,700
01 Feb 202251.2152.8251.1052.7052.703,318,700
31 Jan 202248.4951.1748.4851.0551.052,729,500
28 Jan 202246.7748.5445.9448.5048.501,582,600
27 Jan 202247.5248.6746.6346.9546.952,758,100
26 Jan 202248.2248.8646.1546.5046.501,802,400
25 Jan 202246.8547.7946.2147.0947.091,479,800
24 Jan 202247.0848.2144.9848.0448.043,665,000
21 Jan 202250.3050.6148.9549.0949.092,070,800
20 Jan 202251.0352.2650.4750.7050.702,419,000
19 Jan 202251.5151.8450.3750.5950.592,010,900
18 Jan 202250.1951.2549.6551.1351.132,930,400
14 Jan 202250.8151.5950.2651.1951.191,453,200
13 Jan 202253.8954.1351.7951.8751.873,121,200
12 Jan 202252.4853.4452.0952.7552.752,753,900
11 Jan 202250.7652.3850.2052.1852.182,112,200
10 Jan 202250.1950.6648.7550.1450.141,881,600
07 Jan 202251.4651.9350.8551.0251.02987,200
06 Jan 202252.3952.3950.5551.4651.462,498,500
05 Jan 202255.7355.8951.2851.4051.402,406,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...