NasdaqGS - Nasdaq Real Time Price USD

The Carlyle Group Inc. (CG)

Compare
52.64 -0.43 (-0.81%)
At close: December 13 at 4:00:01 PM EST
53.39 +0.75 (+1.42%)
After hours: December 13 at 4:21:54 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 53.52 54.05 52.38 52.64 52.64 1,261,200
Dec 12, 2024 54.74 54.81 52.83 53.07 53.07 1,701,200
Dec 11, 2024 53.03 54.92 52.98 54.81 54.81 2,856,400
Dec 10, 2024 52.78 52.88 51.81 52.39 52.39 2,375,800
Dec 9, 2024 53.27 54.56 52.66 52.74 52.74 2,262,300
Dec 6, 2024 52.88 53.24 52.41 52.85 52.85 1,604,200
Dec 5, 2024 52.94 53.39 52.32 52.76 52.76 1,720,500
Dec 4, 2024 52.17 52.79 52.08 52.67 52.67 1,849,000
Dec 3, 2024 52.85 53.28 52.28 52.48 52.48 1,546,000
Dec 2, 2024 53.34 53.75 52.50 52.78 52.78 6,225,200
Nov 29, 2024 53.22 53.57 53.12 53.23 53.23 2,114,800
Nov 27, 2024 53.83 54.20 52.47 52.70 52.70 1,873,500
Nov 26, 2024 54.00 54.32 53.38 53.52 53.52 2,262,500
Nov 25, 2024 53.98 55.11 53.63 54.39 54.39 2,418,500
Nov 22, 2024 52.76 53.72 52.76 53.65 53.65 2,523,800
Nov 21, 2024 51.41 53.00 51.24 52.79 52.79 4,177,500
Nov 20, 2024 51.16 51.47 50.02 51.23 51.23 2,100,600
Nov 19, 2024 50.04 51.39 50.03 51.14 51.14 2,231,900
Nov 18, 2024 0.35 Dividend
Nov 18, 2024 50.06 50.98 49.75 50.86 50.86 2,041,800
Nov 15, 2024 50.50 51.31 49.80 50.46 50.11 2,140,000
Nov 14, 2024 51.16 51.97 51.01 51.09 50.74 1,388,400
Nov 13, 2024 52.17 52.75 51.26 51.34 50.98 1,868,400
Nov 12, 2024 53.24 53.33 51.33 52.27 51.91 2,779,700
Nov 11, 2024 53.11 53.92 51.90 53.30 52.93 7,385,500
Nov 8, 2024 52.35 52.48 51.26 52.33 51.97 3,324,400
Nov 7, 2024 54.00 54.00 50.24 52.35 51.99 5,106,500
Nov 6, 2024 54.00 54.52 52.51 54.23 53.85 6,017,000
Nov 5, 2024 49.30 49.89 49.09 49.46 49.12 1,811,300
Nov 4, 2024 49.56 50.45 48.93 49.06 48.72 1,204,500
Nov 1, 2024 50.53 51.19 49.89 49.92 49.57 1,289,200
Oct 31, 2024 50.96 51.06 49.74 50.03 49.68 2,631,600
Oct 30, 2024 51.05 51.87 50.93 51.09 50.74 1,027,800
Oct 29, 2024 50.27 51.28 50.26 51.12 50.77 2,333,800
Oct 28, 2024 50.35 50.96 50.35 50.92 50.57 1,044,600
Oct 25, 2024 50.39 50.79 49.62 50.22 49.87 1,237,000
Oct 24, 2024 49.97 50.40 49.55 50.11 49.76 853,800
Oct 23, 2024 49.62 50.55 48.99 49.25 48.91 1,563,000
Oct 22, 2024 50.97 51.10 49.73 49.75 49.40 1,909,300
Oct 21, 2024 52.11 52.40 51.26 51.33 50.97 2,258,600
Oct 18, 2024 51.42 52.73 51.00 52.28 51.92 4,248,200
Oct 17, 2024 49.61 51.40 49.54 51.34 50.98 8,815,300
Oct 16, 2024 49.20 49.75 49.06 49.42 49.08 2,057,300
Oct 15, 2024 48.73 49.01 48.12 48.60 48.26 2,576,000
Oct 14, 2024 48.50 48.68 47.69 48.62 48.28 1,876,500
Oct 11, 2024 46.87 48.30 46.70 48.27 47.94 2,787,100
Oct 10, 2024 46.44 47.34 46.28 46.94 46.61 2,733,900
Oct 9, 2024 46.59 47.26 46.06 46.63 46.31 2,050,200
Oct 8, 2024 46.59 46.98 46.01 46.67 46.35 2,230,600
Oct 7, 2024 46.91 47.35 46.35 46.76 46.44 2,970,000
Oct 4, 2024 45.66 46.94 45.40 46.88 46.55 3,973,400
Oct 3, 2024 43.21 45.06 42.79 45.01 44.70 3,803,100
Oct 2, 2024 43.18 43.79 42.87 43.24 42.94 1,813,700
Oct 1, 2024 43.13 43.24 42.41 43.20 42.90 1,130,300
Sep 30, 2024 43.20 43.28 42.31 43.06 42.76 2,127,000
Sep 27, 2024 43.12 44.13 43.05 43.59 43.29 1,547,500
Sep 26, 2024 43.00 43.37 42.67 42.79 42.49 970,200
Sep 25, 2024 43.33 43.33 42.15 42.41 42.12 882,200
Sep 24, 2024 43.27 43.72 43.16 43.34 43.04 1,807,700
Sep 23, 2024 43.92 44.06 43.06 43.12 42.82 1,501,100
Sep 20, 2024 44.29 44.37 43.42 43.68 43.38 4,368,400
Sep 19, 2024 43.46 44.96 42.92 44.51 44.20 3,104,500
Sep 18, 2024 42.19 43.33 41.39 42.32 42.03 1,838,900
Sep 17, 2024 41.39 42.61 41.34 41.99 41.70 5,725,200
Sep 16, 2024 40.25 41.10 40.03 41.08 40.80 2,191,700
Sep 13, 2024 39.15 40.06 39.15 40.05 39.77 2,645,400
Sep 12, 2024 37.87 38.77 37.66 38.77 38.50 2,375,700
Sep 11, 2024 37.60 37.93 36.65 37.75 37.49 1,985,600
Sep 10, 2024 37.60 38.07 36.95 37.81 37.55 2,196,200
Sep 9, 2024 37.37 37.80 37.21 37.54 37.28 2,649,800
Sep 6, 2024 38.12 38.62 37.02 37.23 36.97 2,209,600
Sep 5, 2024 38.38 38.67 37.93 38.07 37.81 885,000
Sep 4, 2024 38.31 38.63 37.80 38.12 37.86 1,053,000
Sep 3, 2024 39.57 39.89 38.38 38.49 38.22 1,893,700
Aug 30, 2024 40.44 40.44 39.47 40.13 39.85 1,857,600
Aug 29, 2024 40.35 40.85 39.90 40.08 39.80 1,779,200
Aug 28, 2024 40.12 40.39 39.96 40.13 39.85 2,581,700
Aug 27, 2024 39.84 40.38 39.45 40.29 40.01 2,125,900
Aug 26, 2024 40.51 40.51 39.68 39.81 39.53 1,879,800
Aug 23, 2024 39.89 41.13 39.63 40.25 39.97 3,731,700
Aug 22, 2024 40.22 40.39 39.58 39.65 39.37 2,808,400
Aug 21, 2024 40.46 40.65 39.82 40.16 39.88 2,087,700
Aug 20, 2024 41.46 41.59 40.20 40.45 40.17 1,730,700
Aug 19, 2024 41.30 41.71 40.93 41.50 41.21 1,710,600
Aug 16, 2024 0.35 Dividend
Aug 16, 2024 41.68 41.68 40.81 41.11 40.82 1,658,600
Aug 15, 2024 41.60 42.56 41.42 42.03 41.39 2,975,300
Aug 14, 2024 40.63 41.03 40.31 40.79 40.17 2,843,500
Aug 13, 2024 39.66 40.64 39.19 40.35 39.74 1,916,400
Aug 12, 2024 39.87 40.27 39.20 39.42 38.82 2,056,600
Aug 9, 2024 39.12 39.69 39.03 39.56 38.96 2,071,800
Aug 8, 2024 38.85 39.57 38.18 39.23 38.63 2,932,500
Aug 7, 2024 39.97 40.35 38.14 38.22 37.64 5,140,400
Aug 6, 2024 40.67 41.40 39.31 39.34 38.74 4,112,100
Aug 5, 2024 39.75 41.90 38.88 40.91 40.29 5,201,300
Aug 2, 2024 46.08 46.24 43.85 44.23 43.56 4,523,800
Aug 1, 2024 49.50 50.08 47.00 47.76 47.03 2,837,200
Jul 31, 2024 49.15 50.92 48.90 49.74 48.98 4,701,900
Jul 30, 2024 48.12 48.69 47.53 48.52 47.78 2,150,300
Jul 29, 2024 47.19 47.69 46.82 47.55 46.83 2,043,600
Jul 26, 2024 46.81 47.70 46.61 47.20 46.48 1,966,200
Jul 25, 2024 44.75 47.20 44.62 46.33 45.63 1,785,700
Jul 24, 2024 46.23 46.47 44.58 44.74 44.06 1,342,500
Jul 23, 2024 46.36 47.11 46.09 46.48 45.77 1,317,900
Jul 22, 2024 46.41 46.81 45.32 46.43 45.72 1,895,400
Jul 19, 2024 46.27 46.48 45.67 45.94 45.24 1,236,700
Jul 18, 2024 45.26 47.15 45.03 46.46 45.75 3,354,400
Jul 17, 2024 45.62 46.37 45.26 45.47 44.78 3,426,300
Jul 16, 2024 44.24 46.56 43.94 46.51 45.80 3,257,300
Jul 15, 2024 43.65 44.30 43.61 44.07 43.40 1,805,300
Jul 12, 2024 42.60 43.43 42.60 43.23 42.57 1,998,300
Jul 11, 2024 42.35 43.03 42.30 42.60 41.95 1,803,900
Jul 10, 2024 40.32 41.55 40.27 41.50 40.87 1,926,700
Jul 9, 2024 40.39 40.84 40.16 40.30 39.69 1,212,600
Jul 8, 2024 40.45 40.92 40.32 40.49 39.87 1,934,200
Jul 5, 2024 40.49 40.54 39.90 40.29 39.68 1,306,600
Jul 3, 2024 40.12 40.81 40.03 40.59 39.97 567,600
Jul 2, 2024 39.59 40.14 39.46 40.01 39.40 973,600
Jul 1, 2024 40.33 40.57 39.52 39.58 38.98 1,499,500
Jun 28, 2024 40.20 40.68 39.93 40.15 39.54 2,411,200
Jun 27, 2024 39.49 40.08 39.47 39.89 39.28 1,282,800
Jun 26, 2024 39.50 39.95 39.12 39.60 39.00 2,203,900
Jun 25, 2024 40.34 40.43 39.77 39.82 39.21 1,676,200
Jun 24, 2024 40.10 40.71 39.93 40.47 39.85 1,640,900
Jun 21, 2024 41.13 41.13 39.31 40.10 39.49 4,703,000
Jun 20, 2024 39.55 41.02 39.47 41.00 40.38 3,982,700
Jun 18, 2024 39.36 39.89 39.36 39.56 38.96 3,865,500
Jun 17, 2024 39.01 39.31 38.44 39.27 38.67 2,140,700
Jun 14, 2024 39.31 39.57 38.90 39.05 38.46 2,780,600
Jun 13, 2024 40.14 40.29 39.44 39.66 39.06 1,725,100
Jun 12, 2024 41.20 41.54 40.06 40.37 39.76 3,314,000
Jun 11, 2024 40.48 40.67 39.43 39.92 39.31 2,272,100
Jun 10, 2024 40.35 40.95 40.09 40.70 40.08 3,088,100
Jun 7, 2024 40.78 41.08 40.54 40.68 40.06 2,844,100
Jun 6, 2024 42.69 42.89 41.30 41.33 40.70 1,842,200
Jun 5, 2024 42.50 42.91 41.83 42.86 42.21 1,350,900
Jun 4, 2024 42.97 43.30 42.01 42.18 41.54 2,001,500
Jun 3, 2024 43.50 43.55 42.47 43.41 42.75 2,014,700
May 31, 2024 42.80 43.45 42.28 42.96 42.31 3,445,500
May 30, 2024 41.95 42.70 41.94 42.61 41.96 1,449,900
May 29, 2024 42.20 42.28 41.52 41.73 41.10 2,162,200
May 28, 2024 44.54 44.77 42.98 43.09 42.43 1,839,300
May 24, 2024 44.37 44.99 44.18 44.55 43.87 1,066,600
May 23, 2024 44.09 44.44 43.52 43.96 43.29 1,734,600
May 22, 2024 44.45 45.09 43.68 43.71 43.05 3,492,100
May 21, 2024 43.20 44.49 43.20 44.39 43.72 1,476,200
May 20, 2024 42.94 43.78 42.76 43.37 42.71 1,383,400
May 17, 2024 43.27 43.51 42.65 43.05 42.40 1,635,100
May 16, 2024 44.06 44.06 43.32 43.40 42.74 2,581,400
May 15, 2024 42.91 44.10 42.80 44.06 43.39 2,935,600
May 14, 2024 41.78 42.44 41.78 42.30 41.66 1,931,300
May 13, 2024 0.35 Dividend
May 13, 2024 42.66 42.79 41.65 41.72 41.09 891,300
May 10, 2024 42.68 42.91 42.34 42.50 41.51 1,231,400
May 9, 2024 41.45 42.43 41.45 42.37 41.38 1,190,000
May 8, 2024 41.59 41.82 41.37 41.48 40.51 1,442,500
May 7, 2024 42.02 42.58 41.94 41.98 41.00 2,658,900
May 6, 2024 41.55 42.27 41.31 41.99 41.01 1,781,900
May 3, 2024 41.10 42.18 40.71 41.06 40.10 2,767,800
May 2, 2024 41.07 41.09 39.89 40.58 39.63 3,099,300
May 1, 2024 41.11 42.89 40.41 40.97 40.01 6,031,400
Apr 30, 2024 45.79 46.21 44.71 44.80 43.76 1,926,500
Apr 29, 2024 46.25 46.76 46.06 46.31 45.23 1,802,400
Apr 26, 2024 45.94 46.52 45.57 46.11 45.03 788,800
Apr 25, 2024 45.36 45.75 44.65 45.62 44.56 1,460,800
Apr 24, 2024 46.10 46.47 45.29 46.12 45.04 1,404,600
Apr 23, 2024 45.44 46.57 44.96 46.33 45.25 1,150,800
Apr 22, 2024 44.38 45.58 44.12 45.20 44.15 1,783,300
Apr 19, 2024 43.49 44.37 43.17 44.08 43.05 2,713,400
Apr 18, 2024 44.75 44.84 43.52 43.68 42.66 2,776,100
Apr 17, 2024 45.43 45.50 44.62 44.63 43.59 1,295,800
Apr 16, 2024 45.00 45.43 44.39 45.06 44.01 1,958,200
Apr 15, 2024 46.49 46.93 45.06 45.27 44.21 1,482,900
Apr 12, 2024 46.91 47.33 45.57 45.79 44.72 2,862,300
Apr 11, 2024 47.11 47.50 46.77 47.23 46.13 1,122,500
Apr 10, 2024 46.56 47.37 46.35 46.94 45.85 2,096,700
Apr 9, 2024 47.78 47.89 46.91 47.85 46.73 1,127,200
Apr 8, 2024 47.67 47.68 47.17 47.47 46.36 2,456,400
Apr 5, 2024 46.97 47.41 46.62 47.15 46.05 2,601,900
Apr 4, 2024 46.91 48.04 46.56 46.97 45.87 2,747,300
Apr 3, 2024 46.34 46.91 46.11 46.87 45.78 2,568,300
Apr 2, 2024 46.06 46.39 45.82 46.36 45.28 1,476,500
Apr 1, 2024 46.81 47.01 46.04 46.40 45.32 1,742,200
Mar 28, 2024 46.68 47.29 46.58 46.91 45.82 1,587,700
Mar 27, 2024 46.62 47.24 46.26 46.78 45.69 1,755,900
Mar 26, 2024 46.57 46.74 46.26 46.44 45.36 1,651,200
Mar 25, 2024 46.41 46.96 46.24 46.46 45.38 2,195,600
Mar 22, 2024 47.06 47.26 46.41 46.42 45.34 1,490,900
Mar 21, 2024 46.82 47.48 46.70 47.39 46.29 2,347,900
Mar 20, 2024 45.22 46.59 45.20 46.38 45.30 1,616,900
Mar 19, 2024 44.70 45.29 44.50 45.20 44.15 2,157,100
Mar 18, 2024 44.69 45.18 44.25 45.01 43.96 2,840,700
Mar 15, 2024 44.70 45.51 44.48 44.58 43.54 4,316,900
Mar 14, 2024 46.25 46.59 44.72 45.15 44.10 2,701,700
Mar 13, 2024 46.91 47.47 46.29 46.37 45.29 2,834,700
Mar 12, 2024 46.90 47.22 46.49 47.02 45.92 1,454,700
Mar 11, 2024 47.14 47.32 46.66 46.83 45.74 1,987,800
Mar 8, 2024 47.85 48.52 47.30 47.35 46.25 2,165,900
Mar 7, 2024 47.00 47.88 46.92 47.62 46.51 2,840,900
Mar 6, 2024 46.58 46.82 45.98 46.67 45.58 2,791,500
Mar 5, 2024 45.47 46.51 45.40 46.08 45.01 2,567,800
Mar 4, 2024 45.71 46.35 45.39 45.97 44.90 3,065,500
Mar 1, 2024 46.00 46.17 45.18 45.61 44.55 2,050,400
Feb 29, 2024 45.32 46.51 45.30 45.85 44.78 3,144,400
Feb 28, 2024 44.49 45.21 44.43 45.03 43.98 2,152,000
Feb 27, 2024 44.21 44.89 43.92 44.82 43.77 2,119,200
Feb 26, 2024 44.68 44.75 43.90 43.91 42.89 2,517,900
Feb 23, 2024 45.09 45.29 44.63 44.64 43.60 1,864,400
Feb 22, 2024 0.35 Dividend
Feb 22, 2024 44.63 45.39 44.56 44.99 43.94 1,973,200
Feb 21, 2024 43.98 44.98 43.75 44.60 43.22 3,124,500
Feb 20, 2024 44.20 44.54 43.75 44.26 42.89 3,211,300
Feb 16, 2024 44.62 45.10 44.42 44.58 43.20 3,395,600
Feb 15, 2024 44.48 44.90 43.74 44.87 43.48 2,474,600
Feb 14, 2024 43.93 44.21 43.44 44.03 42.67 3,076,800
Feb 13, 2024 44.17 44.26 43.05 43.39 42.05 3,182,200
Feb 12, 2024 44.63 45.66 44.30 45.31 43.91 2,845,200
Feb 9, 2024 46.00 46.00 44.60 44.78 43.39 1,929,400
Feb 8, 2024 44.40 45.99 44.22 45.61 44.20 4,258,500
Feb 7, 2024 43.01 44.83 42.90 44.24 42.87 6,612,300
Feb 6, 2024 40.47 41.08 40.31 40.72 39.46 2,198,800
Feb 5, 2024 40.52 40.54 39.76 40.31 39.06 2,096,200
Feb 2, 2024 40.18 41.15 40.09 40.95 39.68 1,737,600
Feb 1, 2024 40.32 40.60 39.25 40.58 39.32 1,581,400
Jan 31, 2024 40.42 40.98 39.90 40.02 38.78 1,868,100
Jan 30, 2024 41.01 41.24 40.75 40.76 39.50 1,213,700
Jan 29, 2024 40.35 41.40 40.33 41.14 39.87 1,687,000
Jan 26, 2024 41.00 41.27 40.53 40.60 39.34 1,267,200
Jan 25, 2024 40.29 41.01 39.77 40.96 39.69 3,212,200
Jan 24, 2024 40.31 40.31 39.65 39.73 38.50 1,734,800
Jan 23, 2024 40.05 40.24 39.38 39.62 38.39 1,515,400
Jan 22, 2024 40.10 40.51 39.70 39.91 38.67 1,753,500
Jan 19, 2024 38.61 39.75 38.49 39.73 38.50 1,688,200
Jan 18, 2024 38.96 39.10 38.38 38.81 37.61 1,933,200
Jan 17, 2024 37.81 38.62 37.62 38.61 37.41 1,668,900
Jan 16, 2024 38.69 38.92 38.04 38.45 37.26 3,499,600
Jan 12, 2024 39.49 39.67 38.90 39.36 38.14 1,599,000
Jan 11, 2024 39.40 39.41 38.49 39.27 38.05 2,147,800
Jan 10, 2024 39.16 39.90 39.11 39.50 38.28 1,860,100
Jan 9, 2024 39.17 39.62 38.95 39.24 38.02 2,792,300
Jan 8, 2024 39.54 40.10 39.16 39.87 38.63 2,866,700
Jan 5, 2024 38.55 39.67 38.24 39.33 38.11 2,330,400
Jan 4, 2024 38.97 39.57 38.86 38.94 37.73 1,582,200
Jan 3, 2024 39.30 39.48 38.67 39.07 37.86 1,804,500
Jan 2, 2024 40.33 40.33 39.35 39.99 38.75 2,758,500
Dec 29, 2023 41.42 41.42 40.47 40.69 39.43 3,312,300
Dec 28, 2023 41.47 41.75 41.25 41.70 40.41 1,544,000
Dec 27, 2023 41.01 41.84 40.80 41.69 40.40 1,807,300
Dec 26, 2023 40.70 41.05 40.59 40.88 39.61 1,359,700
Dec 22, 2023 40.98 41.30 40.66 40.70 39.44 1,559,500
Dec 21, 2023 40.78 40.96 40.48 40.91 39.64 2,042,300
Dec 20, 2023 41.19 41.39 40.20 40.29 39.04 3,601,000
Dec 19, 2023 41.99 42.22 41.36 41.47 40.19 2,331,500
Dec 18, 2023 41.84 42.03 41.54 41.79 40.50 3,175,400
Dec 15, 2023 41.78 42.14 41.31 41.84 40.54 6,837,200
Dec 14, 2023 39.53 42.49 39.50 41.99 40.69 6,935,800

Related Tickers

KKR KKR & Co. Inc.
154.34
-0.91%
 
ARES Ares Management Corporation
182.45
-0.16%
 
APO Apollo Global Management, Inc.
176.43
+0.01%
 
BX Blackstone Inc.
188.42
-0.99%
 
OWL Blue Owl Capital Inc.
24.37
-0.73%
 
TPG TPG Inc.
66.88
-2.18%
 
STT State Street Corporation
100.46
-0.15%
 
IVZ Invesco Ltd.
18.04
-1.90%
 
BAM Brookfield Asset Management Ltd.
57.43
-0.61%
 
BEN Franklin Resources, Inc.
21.97
-0.59%