The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

40.15

+0.26

(+0.65%)

At close: 04:00PM EDT

39.69

-0.46

(-1.15%)

After hours:

07:32PM EDT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	40.20	40.68	39.93	40.15	40.15	2,411,200
27 Jun 2024	39.49	40.08	39.47	39.89	39.89	1,282,800
26 Jun 2024	39.50	39.95	39.12	39.60	39.60	2,203,900
25 Jun 2024	40.34	40.43	39.77	39.82	39.82	1,676,200
24 Jun 2024	40.10	40.71	39.93	40.47	40.47	1,640,900
21 Jun 2024	41.13	41.13	39.31	40.10	40.10	4,703,000
20 Jun 2024	39.55	41.02	39.47	41.00	41.00	3,982,700
18 Jun 2024	39.36	39.89	39.36	39.56	39.56	3,865,500
17 Jun 2024	39.01	39.31	38.44	39.27	39.27	2,140,700
14 Jun 2024	39.31	39.57	38.90	39.05	39.05	2,780,600
13 Jun 2024	40.14	40.29	39.44	39.66	39.66	1,725,100
12 Jun 2024	41.20	41.54	40.06	40.37	40.37	3,314,000
11 Jun 2024	40.48	40.67	39.43	39.92	39.92	2,272,100
10 Jun 2024	40.35	40.95	40.09	40.70	40.70	3,088,100
07 Jun 2024	40.78	41.08	40.54	40.68	40.68	2,844,100
06 Jun 2024	42.69	42.89	41.30	41.33	41.33	1,842,200
05 Jun 2024	42.50	42.91	41.83	42.86	42.86	1,350,900
04 Jun 2024	42.97	43.30	42.01	42.18	42.18	2,001,500
03 Jun 2024	43.50	43.55	42.47	43.41	43.41	2,014,700
31 May 2024	42.80	43.45	42.28	42.96	42.96	3,445,500
30 May 2024	41.95	42.70	41.94	42.61	42.61	1,449,900
29 May 2024	42.20	42.28	41.52	41.73	41.73	2,162,200
28 May 2024	44.54	44.77	42.98	43.09	43.09	1,839,300
24 May 2024	44.37	44.99	44.18	44.55	44.55	1,066,600
23 May 2024	44.09	44.44	43.52	43.96	43.96	1,734,600
22 May 2024	44.45	45.09	43.68	43.71	43.71	3,492,100
21 May 2024	43.20	44.49	43.20	44.39	44.39	1,476,200
20 May 2024	42.94	43.78	42.76	43.37	43.37	1,383,400
17 May 2024	43.27	43.51	42.65	43.05	43.05	1,635,100
16 May 2024	44.06	44.06	43.32	43.40	43.40	2,581,400
15 May 2024	42.91	44.10	42.80	44.06	44.06	2,935,600
14 May 2024	41.78	42.44	41.78	42.30	42.30	1,931,300
13 May 2024	42.66	42.79	41.65	41.72	41.72	891,300
13 May 2024	0.35 Dividend
10 May 2024	42.68	42.91	42.34	42.50	42.15	1,231,400
09 May 2024	41.45	42.43	41.45	42.37	42.02	1,190,000
08 May 2024	41.59	41.82	41.37	41.48	41.14	1,442,500
07 May 2024	42.02	42.58	41.94	41.98	41.63	2,658,900
06 May 2024	41.55	42.27	41.31	41.99	41.64	1,781,900
03 May 2024	41.10	42.18	40.71	41.06	40.72	2,767,800
02 May 2024	41.07	41.09	39.89	40.58	40.25	3,099,300
01 May 2024	41.11	42.89	40.41	40.97	40.63	6,031,400
30 Apr 2024	45.79	46.21	44.71	44.80	44.43	1,926,500
29 Apr 2024	46.25	46.76	46.06	46.31	45.93	1,802,400
26 Apr 2024	45.94	46.52	45.57	46.11	45.73	788,800
25 Apr 2024	45.36	45.75	44.65	45.62	45.24	1,460,800
24 Apr 2024	46.10	46.47	45.29	46.12	45.74	1,404,600
23 Apr 2024	45.44	46.57	44.96	46.33	45.95	1,150,800
22 Apr 2024	44.38	45.58	44.12	45.20	44.83	1,783,300
19 Apr 2024	43.49	44.37	43.17	44.08	43.72	2,713,400
18 Apr 2024	44.75	44.84	43.52	43.68	43.32	2,776,100
17 Apr 2024	45.43	45.50	44.62	44.63	44.26	1,295,800
16 Apr 2024	45.00	45.43	44.39	45.06	44.69	1,958,200
15 Apr 2024	46.49	46.93	45.06	45.27	44.90	1,482,900
12 Apr 2024	46.91	47.33	45.57	45.79	45.41	2,862,300
11 Apr 2024	47.11	47.50	46.77	47.23	46.84	1,122,500
10 Apr 2024	46.56	47.37	46.35	46.94	46.55	2,096,700
09 Apr 2024	47.78	47.89	46.91	47.85	47.46	1,127,200
08 Apr 2024	47.67	47.68	47.17	47.47	47.08	2,456,400
05 Apr 2024	46.97	47.41	46.62	47.15	46.76	2,601,900
04 Apr 2024	46.91	48.04	46.56	46.97	46.58	2,747,300
03 Apr 2024	46.34	46.91	46.11	46.87	46.48	2,568,300
02 Apr 2024	46.06	46.39	45.82	46.36	45.98	1,476,500
01 Apr 2024	46.81	47.01	46.04	46.40	46.02	1,742,200
28 Mar 2024	46.68	47.29	46.58	46.91	46.52	1,587,700
27 Mar 2024	46.62	47.24	46.26	46.78	46.39	1,755,900
26 Mar 2024	46.57	46.74	46.26	46.44	46.06	1,651,200
25 Mar 2024	46.41	46.96	46.24	46.46	46.08	2,195,600
22 Mar 2024	47.06	47.26	46.41	46.42	46.04	1,490,900
21 Mar 2024	46.82	47.48	46.70	47.39	47.00	2,347,900
20 Mar 2024	45.22	46.59	45.20	46.38	46.00	1,616,900
19 Mar 2024	44.70	45.29	44.50	45.20	44.83	2,157,100
18 Mar 2024	44.69	45.18	44.25	45.01	44.64	2,840,700
15 Mar 2024	44.70	45.51	44.48	44.58	44.21	4,316,900
14 Mar 2024	46.25	46.59	44.72	45.15	44.78	2,701,700
13 Mar 2024	46.91	47.47	46.29	46.37	45.99	2,834,700
12 Mar 2024	46.90	47.22	46.49	47.02	46.63	1,454,700
11 Mar 2024	47.14	47.32	46.66	46.83	46.44	1,987,800
08 Mar 2024	47.85	48.52	47.30	47.35	46.96	2,165,900
07 Mar 2024	47.00	47.88	46.92	47.62	47.23	2,840,900
06 Mar 2024	46.58	46.82	45.98	46.67	46.29	2,791,500
05 Mar 2024	45.47	46.51	45.40	46.08	45.70	2,567,800
04 Mar 2024	45.71	46.35	45.39	45.97	45.59	3,065,500
01 Mar 2024	46.00	46.17	45.18	45.61	45.23	2,050,400
29 Feb 2024	45.32	46.51	45.30	45.85	45.47	3,144,400
28 Feb 2024	44.49	45.21	44.43	45.03	44.66	2,152,000
27 Feb 2024	44.21	44.89	43.92	44.82	44.45	2,119,200
26 Feb 2024	44.68	44.75	43.90	43.91	43.55	2,517,900
23 Feb 2024	45.09	45.29	44.63	44.64	44.27	1,864,400
22 Feb 2024	44.63	45.39	44.56	44.99	44.62	1,973,200
22 Feb 2024	0.35 Dividend
21 Feb 2024	43.98	44.98	43.75	44.60	43.89	3,124,500
20 Feb 2024	44.20	44.54	43.75	44.26	43.55	3,211,300
16 Feb 2024	44.62	45.10	44.42	44.58	43.87	3,395,600
15 Feb 2024	44.48	44.90	43.74	44.87	44.15	2,474,600
14 Feb 2024	43.93	44.21	43.44	44.03	43.32	3,076,800
13 Feb 2024	44.17	44.26	43.05	43.39	42.69	3,182,200
12 Feb 2024	44.63	45.66	44.30	45.31	44.58	2,845,200
09 Feb 2024	46.00	46.00	44.60	44.78	44.06	1,929,400
08 Feb 2024	44.40	45.99	44.22	45.61	44.88	4,258,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,789.39+71.96(+0.61%)

NZD/USD0.6102+0.0009(+0.15%)

NZD/EUR0.5664-0.0016(-0.28%)

ALL ORDS7,986.20-27.60(-0.34%)

ASX 2007,745.40-22.10(-0.28%)

OIL81.98+0.44(+0.54%)

The Carlyle Group Inc. (CG)

NZX 50
11,789.39
+71.96(+0.61%)

NZD/USD
0.6102
+0.0009(+0.15%)

NZD/EUR
0.5664
-0.0016(-0.28%)

ALL ORDS
7,986.20
-27.60(-0.34%)

ASX 200
7,745.40
-22.10(-0.28%)

OIL
81.98
+0.44(+0.54%)