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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	35.25	35.76	34.95	35.43	35.43	1,749,000
26 Jan 2023	34.83	35.32	34.48	35.30	35.30	3,657,000
25 Jan 2023	33.90	34.61	33.50	34.50	34.50	1,962,000
24 Jan 2023	34.42	34.93	34.29	34.44	34.44	3,968,000
23 Jan 2023	33.86	34.68	33.70	34.59	34.59	2,214,300
20 Jan 2023	33.10	34.03	32.96	33.86	33.86	2,694,600
19 Jan 2023	33.01	33.31	32.55	32.88	32.88	2,799,200
18 Jan 2023	33.78	34.26	33.33	33.55	33.55	2,470,800
17 Jan 2023	33.48	33.81	33.17	33.54	33.54	1,798,200
13 Jan 2023	32.70	33.63	32.63	33.53	33.53	1,471,600
12 Jan 2023	33.34	33.38	32.65	33.35	33.35	1,774,000
11 Jan 2023	32.84	33.22	32.60	33.07	33.07	1,934,900
10 Jan 2023	32.29	32.69	32.17	32.56	32.56	2,402,100
09 Jan 2023	31.45	32.76	31.29	32.45	32.45	5,805,900
06 Jan 2023	30.44	31.15	30.12	31.01	31.01	1,630,100
05 Jan 2023	30.39	30.63	29.89	30.13	30.13	1,878,700
04 Jan 2023	30.46	31.29	30.16	30.86	30.86	2,122,900
03 Jan 2023	29.76	30.47	29.52	29.99	29.99	2,464,500
30 Dec 2022	29.84	30.12	29.42	29.84	29.84	3,388,800
29 Dec 2022	29.36	30.34	29.30	30.23	30.23	2,789,400
28 Dec 2022	29.40	29.66	28.81	29.02	29.02	3,633,300
27 Dec 2022	29.86	30.05	29.47	29.50	29.50	3,698,500
23 Dec 2022	29.45	29.89	29.19	29.86	29.86	2,746,100
22 Dec 2022	29.35	29.87	28.79	29.51	29.51	2,561,900
21 Dec 2022	29.14	29.76	29.14	29.74	29.74	1,677,000
20 Dec 2022	28.39	28.82	28.28	28.64	28.64	1,361,000
19 Dec 2022	29.31	29.53	28.02	28.51	28.51	3,077,900
16 Dec 2022	29.37	29.63	28.84	29.49	29.49	4,457,000
15 Dec 2022	29.75	29.92	29.32	29.88	29.88	3,163,500
14 Dec 2022	30.90	31.29	29.99	30.32	30.32	2,877,300
13 Dec 2022	31.72	31.91	30.49	31.12	31.12	4,324,200
12 Dec 2022	29.29	30.23	29.23	30.21	30.21	2,801,200
09 Dec 2022	29.00	29.75	28.97	29.55	29.55	2,309,200
08 Dec 2022	29.19	29.50	28.85	29.12	29.12	3,288,800
07 Dec 2022	29.92	30.15	28.97	29.00	29.00	3,431,600
06 Dec 2022	30.56	30.96	29.60	30.15	30.15	3,303,200
05 Dec 2022	31.11	31.55	30.43	30.66	30.66	4,114,700
02 Dec 2022	31.17	32.00	30.69	31.56	31.56	4,087,300
01 Dec 2022	31.17	31.89	31.08	31.76	31.76	4,397,600
30 Nov 2022	30.00	31.21	29.66	31.17	31.17	4,077,800
29 Nov 2022	29.36	30.08	29.29	29.88	29.88	4,073,700
28 Nov 2022	29.08	29.41	29.02	29.33	29.33	3,321,900
25 Nov 2022	29.46	29.52	28.96	29.38	29.38	1,126,900
23 Nov 2022	29.09	29.75	29.09	29.63	29.63	2,201,900
22 Nov 2022	29.03	29.53	28.80	29.30	29.30	3,162,900
21 Nov 2022	28.24	29.18	28.02	28.97	28.97	2,624,600
18 Nov 2022	29.04	29.15	28.23	28.29	28.29	2,195,300
17 Nov 2022	28.34	28.66	28.02	28.60	28.60	2,407,300
17 Nov 2022	0.325 Dividend
16 Nov 2022	29.33	29.64	28.83	29.26	28.93	2,964,800
15 Nov 2022	29.86	30.42	29.47	29.75	29.42	3,739,100
14 Nov 2022	29.90	30.00	28.79	28.90	28.58	3,540,400
11 Nov 2022	29.49	30.73	29.26	30.18	29.84	3,677,100
10 Nov 2022	27.49	29.65	27.49	29.38	29.05	4,724,100
09 Nov 2022	25.90	26.34	25.61	26.04	25.75	5,832,100
08 Nov 2022	28.08	28.08	25.42	25.92	25.63	5,416,900
07 Nov 2022	28.29	28.35	27.87	28.08	27.77	5,257,500
04 Nov 2022	27.74	28.29	27.40	27.94	27.63	4,301,500
03 Nov 2022	27.13	27.70	26.88	27.18	26.88	2,891,500
02 Nov 2022	28.31	29.17	27.80	27.83	27.52	3,281,800
01 Nov 2022	28.70	28.83	28.16	28.35	28.04	2,921,700
31 Oct 2022	28.53	28.60	28.00	28.28	27.97	4,212,800
28 Oct 2022	28.19	28.82	27.78	28.78	28.46	1,928,200
27 Oct 2022	28.58	28.72	28.12	28.38	28.06	1,460,900
26 Oct 2022	27.71	28.57	27.64	28.06	27.75	2,866,700
25 Oct 2022	26.50	27.89	26.50	27.85	27.54	3,757,500
24 Oct 2022	26.67	26.70	25.89	26.49	26.20	2,011,600
21 Oct 2022	25.66	26.53	25.25	26.40	26.11	3,835,100
20 Oct 2022	25.90	26.47	25.40	25.68	25.39	2,696,400
19 Oct 2022	26.51	26.59	25.41	25.90	25.61	6,199,700
18 Oct 2022	27.35	27.49	26.53	26.88	26.58	2,396,400
17 Oct 2022	26.28	26.97	26.20	26.40	26.11	3,060,500
14 Oct 2022	27.12	27.22	25.40	25.43	25.15	1,800,500
13 Oct 2022	25.00	26.84	24.59	26.62	26.32	2,578,200
12 Oct 2022	25.64	26.10	25.13	25.78	25.49	4,119,200
11 Oct 2022	26.14	26.21	25.42	25.88	25.59	2,780,200
10 Oct 2022	26.77	27.33	26.14	26.31	26.02	2,264,500
07 Oct 2022	27.06	27.18	26.39	26.67	26.37	2,214,300
06 Oct 2022	28.22	28.44	27.54	27.64	27.33	1,542,500
05 Oct 2022	27.69	28.40	27.56	28.33	28.02	2,266,600
04 Oct 2022	27.98	28.54	27.61	28.34	28.03	3,224,200
03 Oct 2022	26.48	27.21	26.07	26.93	26.63	3,465,900
30 Sept 2022	26.32	26.56	25.79	25.84	25.55	2,998,500
29 Sept 2022	26.89	26.89	26.04	26.24	25.95	1,646,500
28 Sept 2022	26.84	27.57	26.68	27.42	27.12	2,019,700
27 Sept 2022	26.99	27.39	26.30	26.66	26.36	1,890,700
26 Sept 2022	26.63	27.09	26.10	26.48	26.19	2,741,900
23 Sept 2022	27.87	27.87	26.41	26.95	26.65	2,626,700
22 Sept 2022	29.35	29.39	27.84	28.18	27.87	3,783,700
21 Sept 2022	30.42	30.57	29.30	29.31	28.98	1,781,700
20 Sept 2022	30.66	30.92	29.73	30.12	29.79	1,874,300
19 Sept 2022	30.49	31.44	30.32	31.18	30.83	2,373,400
16 Sept 2022	30.80	31.30	30.50	30.89	30.55	7,961,400
15 Sept 2022	31.24	32.31	31.24	31.42	31.07	1,801,600
14 Sept 2022	31.73	31.89	31.18	31.62	31.27	3,630,300
13 Sept 2022	32.15	32.36	31.29	31.49	31.14	2,509,800
12 Sept 2022	33.38	33.72	33.05	33.41	33.04	2,583,800
09 Sept 2022	32.91	33.32	32.73	33.07	32.70	2,880,800
08 Sept 2022	31.88	32.65	31.60	32.55	32.19	1,310,300
07 Sept 2022	31.83	32.45	31.42	32.33	31.97	1,615,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,943.90-2.80(-0.14%)

BTC-AUD32,455.61+63.58(+0.20%)

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

The Carlyle Group Inc. (CG)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,943.90
-2.80(-0.14%)

BTC-AUD
32,455.61
+63.58(+0.20%)