The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 41.04 | 41.09 | 39.89 | 40.43 | 40.43 | 867,731 |
| May 01, 2024 | 41.11 | 42.89 | 40.41 | 40.97 | 40.97 | 6,031,400 |
| Apr 30, 2024 | 45.79 | 46.21 | 44.71 | 44.80 | 44.80 | 1,926,500 |
| Apr 29, 2024 | 46.25 | 46.76 | 46.06 | 46.31 | 46.31 | 1,802,400 |
| Apr 26, 2024 | 45.94 | 46.52 | 45.57 | 46.11 | 46.11 | 788,800 |
| Apr 25, 2024 | 45.36 | 45.75 | 44.65 | 45.62 | 45.62 | 1,460,800 |
| Apr 24, 2024 | 46.10 | 46.47 | 45.29 | 46.12 | 46.12 | 1,404,600 |
| Apr 23, 2024 | 45.44 | 46.57 | 44.96 | 46.33 | 46.33 | 1,150,800 |
| Apr 22, 2024 | 44.38 | 45.58 | 44.12 | 45.20 | 45.20 | 1,783,300 |
| Apr 19, 2024 | 43.49 | 44.37 | 43.17 | 44.08 | 44.08 | 2,713,400 |
| Apr 18, 2024 | 44.75 | 44.84 | 43.52 | 43.68 | 43.68 | 2,776,100 |
| Apr 17, 2024 | 45.43 | 45.50 | 44.62 | 44.63 | 44.63 | 1,295,800 |
| Apr 16, 2024 | 45.00 | 45.43 | 44.39 | 45.06 | 45.06 | 1,958,200 |
| Apr 15, 2024 | 46.49 | 46.93 | 45.06 | 45.27 | 45.27 | 1,482,900 |
| Apr 12, 2024 | 46.91 | 47.33 | 45.57 | 45.79 | 45.79 | 2,862,300 |
| Apr 11, 2024 | 47.11 | 47.50 | 46.77 | 47.23 | 47.23 | 1,122,500 |
| Apr 10, 2024 | 46.56 | 47.37 | 46.35 | 46.94 | 46.94 | 2,096,700 |
| Apr 09, 2024 | 47.78 | 47.89 | 46.91 | 47.85 | 47.85 | 1,127,200 |
| Apr 08, 2024 | 47.67 | 47.68 | 47.17 | 47.47 | 47.47 | 2,456,400 |
| Apr 05, 2024 | 46.97 | 47.41 | 46.62 | 47.15 | 47.15 | 2,601,900 |
| Apr 04, 2024 | 46.91 | 48.04 | 46.56 | 46.97 | 46.97 | 2,747,300 |
| Apr 03, 2024 | 46.34 | 46.91 | 46.11 | 46.87 | 46.87 | 2,568,300 |
| Apr 02, 2024 | 46.06 | 46.39 | 45.82 | 46.36 | 46.36 | 1,476,500 |
| Apr 01, 2024 | 46.81 | 47.01 | 46.04 | 46.40 | 46.40 | 1,742,200 |
| Mar 28, 2024 | 46.68 | 47.29 | 46.58 | 46.91 | 46.91 | 1,587,700 |
| Mar 27, 2024 | 46.62 | 47.24 | 46.26 | 46.78 | 46.78 | 1,755,900 |
| Mar 26, 2024 | 46.57 | 46.74 | 46.26 | 46.44 | 46.44 | 1,651,200 |
| Mar 25, 2024 | 46.41 | 46.96 | 46.24 | 46.46 | 46.46 | 2,195,600 |
| Mar 22, 2024 | 47.06 | 47.26 | 46.41 | 46.42 | 46.42 | 1,490,900 |
| Mar 21, 2024 | 46.82 | 47.48 | 46.70 | 47.39 | 47.39 | 2,347,900 |
| Mar 20, 2024 | 45.22 | 46.59 | 45.20 | 46.38 | 46.38 | 1,616,900 |
| Mar 19, 2024 | 44.70 | 45.29 | 44.50 | 45.20 | 45.20 | 2,157,100 |
| Mar 18, 2024 | 44.69 | 45.18 | 44.25 | 45.01 | 45.01 | 2,840,700 |
| Mar 15, 2024 | 44.70 | 45.51 | 44.48 | 44.58 | 44.58 | 4,316,900 |
| Mar 14, 2024 | 46.25 | 46.59 | 44.72 | 45.15 | 45.15 | 2,701,700 |
| Mar 13, 2024 | 46.91 | 47.47 | 46.29 | 46.37 | 46.37 | 2,834,700 |
| Mar 12, 2024 | 46.90 | 47.22 | 46.49 | 47.02 | 47.02 | 1,454,700 |
| Mar 11, 2024 | 47.14 | 47.32 | 46.66 | 46.83 | 46.83 | 1,987,800 |
| Mar 08, 2024 | 47.85 | 48.52 | 47.30 | 47.35 | 47.35 | 2,165,900 |
| Mar 07, 2024 | 47.00 | 47.88 | 46.92 | 47.62 | 47.62 | 2,840,900 |
| Mar 06, 2024 | 46.58 | 46.82 | 45.98 | 46.67 | 46.67 | 2,791,500 |
| Mar 05, 2024 | 45.47 | 46.51 | 45.40 | 46.08 | 46.08 | 2,567,800 |
| Mar 04, 2024 | 45.71 | 46.35 | 45.39 | 45.97 | 45.97 | 3,065,500 |
| Mar 01, 2024 | 46.00 | 46.17 | 45.18 | 45.61 | 45.61 | 2,050,400 |
| Feb 29, 2024 | 45.32 | 46.51 | 45.30 | 45.85 | 45.85 | 3,144,400 |
| Feb 28, 2024 | 44.49 | 45.21 | 44.43 | 45.03 | 45.03 | 2,152,000 |
| Feb 27, 2024 | 44.21 | 44.89 | 43.92 | 44.82 | 44.82 | 2,119,200 |
| Feb 26, 2024 | 44.68 | 44.75 | 43.90 | 43.91 | 43.91 | 2,517,900 |
| Feb 23, 2024 | 45.09 | 45.29 | 44.63 | 44.64 | 44.64 | 1,864,400 |
| Feb 22, 2024 | 44.63 | 45.39 | 44.56 | 44.99 | 44.99 | 1,973,200 |
| Feb 22, 2024 | 0.35 Dividend | |||||
| Feb 21, 2024 | 43.98 | 44.98 | 43.75 | 44.60 | 44.25 | 3,124,500 |
| Feb 20, 2024 | 44.20 | 44.54 | 43.75 | 44.26 | 43.91 | 3,211,300 |
| Feb 16, 2024 | 44.62 | 45.10 | 44.42 | 44.58 | 44.23 | 3,395,600 |
| Feb 15, 2024 | 44.48 | 44.90 | 43.74 | 44.87 | 44.52 | 2,474,600 |
| Feb 14, 2024 | 43.93 | 44.21 | 43.44 | 44.03 | 43.68 | 3,076,800 |
| Feb 13, 2024 | 44.17 | 44.26 | 43.05 | 43.39 | 43.05 | 3,182,200 |
| Feb 12, 2024 | 44.63 | 45.66 | 44.30 | 45.31 | 44.95 | 2,845,200 |
| Feb 09, 2024 | 46.00 | 46.00 | 44.60 | 44.78 | 44.43 | 1,929,400 |
| Feb 08, 2024 | 44.40 | 45.99 | 44.22 | 45.61 | 45.25 | 4,258,500 |
| Feb 07, 2024 | 43.01 | 44.83 | 42.90 | 44.24 | 43.89 | 6,612,300 |
| Feb 06, 2024 | 40.47 | 41.08 | 40.31 | 40.72 | 40.40 | 2,198,800 |
| Feb 05, 2024 | 40.52 | 40.54 | 39.76 | 40.31 | 39.99 | 2,096,200 |
| Feb 02, 2024 | 40.18 | 41.15 | 40.09 | 40.95 | 40.63 | 1,737,600 |
| Feb 01, 2024 | 40.32 | 40.60 | 39.25 | 40.58 | 40.26 | 1,581,400 |
| Jan 31, 2024 | 40.42 | 40.98 | 39.90 | 40.02 | 39.71 | 1,868,100 |
| Jan 30, 2024 | 41.01 | 41.24 | 40.75 | 40.76 | 40.44 | 1,213,700 |
| Jan 29, 2024 | 40.35 | 41.40 | 40.33 | 41.14 | 40.82 | 1,687,000 |
| Jan 26, 2024 | 41.00 | 41.27 | 40.53 | 40.60 | 40.28 | 1,267,200 |
| Jan 25, 2024 | 40.29 | 41.01 | 39.77 | 40.96 | 40.64 | 3,212,200 |
| Jan 24, 2024 | 40.31 | 40.31 | 39.65 | 39.73 | 39.42 | 1,734,800 |
| Jan 23, 2024 | 40.05 | 40.24 | 39.38 | 39.62 | 39.31 | 1,515,400 |
| Jan 22, 2024 | 40.10 | 40.51 | 39.70 | 39.91 | 39.60 | 1,753,500 |
| Jan 19, 2024 | 38.61 | 39.75 | 38.49 | 39.73 | 39.42 | 1,688,200 |
| Jan 18, 2024 | 38.96 | 39.10 | 38.38 | 38.81 | 38.51 | 1,933,200 |
| Jan 17, 2024 | 37.81 | 38.62 | 37.62 | 38.61 | 38.31 | 1,668,900 |
| Jan 16, 2024 | 38.69 | 38.92 | 38.04 | 38.45 | 38.15 | 3,499,600 |
| Jan 12, 2024 | 39.49 | 39.67 | 38.90 | 39.36 | 39.05 | 1,599,000 |
| Jan 11, 2024 | 39.40 | 39.41 | 38.49 | 39.27 | 38.96 | 2,147,800 |
| Jan 10, 2024 | 39.16 | 39.90 | 39.11 | 39.50 | 39.19 | 1,860,100 |
| Jan 09, 2024 | 39.17 | 39.62 | 38.95 | 39.24 | 38.93 | 2,792,300 |
| Jan 08, 2024 | 39.54 | 40.10 | 39.16 | 39.87 | 39.56 | 2,866,700 |
| Jan 05, 2024 | 38.55 | 39.67 | 38.24 | 39.33 | 39.02 | 2,330,400 |
| Jan 04, 2024 | 38.97 | 39.57 | 38.86 | 38.94 | 38.63 | 1,582,200 |
| Jan 03, 2024 | 39.30 | 39.48 | 38.67 | 39.07 | 38.76 | 1,804,500 |
| Jan 02, 2024 | 40.33 | 40.33 | 39.35 | 39.99 | 39.68 | 2,758,500 |
| Dec 29, 2023 | 41.42 | 41.42 | 40.47 | 40.69 | 40.37 | 3,312,300 |
| Dec 28, 2023 | 41.47 | 41.75 | 41.25 | 41.70 | 41.37 | 1,544,000 |
| Dec 27, 2023 | 41.01 | 41.84 | 40.80 | 41.69 | 41.36 | 1,807,300 |
| Dec 26, 2023 | 40.70 | 41.05 | 40.59 | 40.88 | 40.56 | 1,359,700 |
| Dec 22, 2023 | 40.98 | 41.30 | 40.66 | 40.70 | 40.38 | 1,559,500 |
| Dec 21, 2023 | 40.78 | 40.96 | 40.48 | 40.91 | 40.59 | 2,042,300 |
| Dec 20, 2023 | 41.19 | 41.39 | 40.20 | 40.29 | 39.97 | 3,601,000 |
| Dec 19, 2023 | 41.99 | 42.22 | 41.36 | 41.47 | 41.14 | 2,331,500 |
| Dec 18, 2023 | 41.84 | 42.03 | 41.54 | 41.79 | 41.46 | 3,175,400 |
| Dec 15, 2023 | 41.78 | 42.14 | 41.31 | 41.84 | 41.51 | 6,837,200 |
| Dec 14, 2023 | 39.53 | 42.49 | 39.50 | 41.99 | 41.66 | 6,935,800 |
| Dec 13, 2023 | 36.88 | 38.90 | 36.73 | 38.90 | 38.59 | 3,800,400 |
| Dec 12, 2023 | 36.92 | 37.02 | 36.73 | 36.90 | 36.61 | 2,160,100 |
| Dec 11, 2023 | 37.00 | 37.02 | 36.64 | 36.78 | 36.49 | 2,311,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.