The Carlyle Group Inc. - Common Stock (CG)

47.97
+0.83 (1.75%)
NASDAQ· Last Trade: Sep 3rd, 10:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Carlyle Group Inc. - Common Stock (CG)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202646.5447.7346.2247.143,154,48147.14
9/01/202647.4047.9146.1446.543,031,47746.54
8/31/202648.8148.8748.3448.392,514,25848.39
8/28/202649.6450.0048.9849.091,881,19249.09
8/27/202649.0750.3248.9549.242,443,73749.24
8/26/202648.9649.6848.5948.993,469,73848.99
8/25/202649.2649.3648.3648.923,464,33648.92
8/24/202649.2649.5348.6049.143,189,82449.14
8/21/202648.1849.4048.1249.378,294,69049.37
8/20/202649.3049.3647.8047.992,308,77947.99
8/19/202648.9750.5948.4649.403,295,17349.40
8/18/202648.2948.7047.3748.373,234,89748.37
8/17/202648.7048.7847.9548.542,812,45848.54
8/14/202651.0051.3649.0549.285,138,21948.93
8/13/202648.2751.6348.2751.414,196,55951.04
8/12/202648.6648.8647.3048.275,556,67647.93
8/11/202647.7549.7547.7248.365,555,03048.02
8/10/202647.8448.1347.4347.804,487,77947.46
8/07/202649.2049.7547.7747.795,956,19547.45
8/06/202649.6849.9048.1548.884,292,33348.53
8/05/202652.1652.1649.2949.845,929,59749.49
8/04/202649.0650.9049.0150.646,093,77950.28
8/03/202646.6349.2546.2348.916,969,70548.56
7/31/202645.4946.1144.8346.022,327,74145.69
7/30/202645.8945.9643.9145.362,938,74245.04
7/29/202646.0146.1644.6744.703,571,17744.38
7/28/202646.2246.7145.7046.473,853,30046.14
7/27/202645.9447.0145.8546.283,699,87245.95
7/24/202644.7845.5344.3145.402,334,97345.08
7/23/202643.2445.1743.2044.412,666,60344.09
7/22/202644.4644.9744.0844.081,986,89243.77
7/21/202644.7445.1344.3544.612,210,29744.29
7/20/202646.0746.0744.5244.742,093,41944.42
7/17/202645.8847.0045.5446.071,975,97745.74
7/16/202645.9446.9145.5246.633,184,38846.30
7/15/202646.0748.0245.7646.113,518,21345.78
7/14/202644.1945.5643.9545.482,536,41845.16
7/13/202644.8045.0143.8344.142,519,11543.83
7/10/202645.0045.6344.5944.711,753,92244.39
7/09/202643.2044.4642.7444.182,270,59643.87
7/08/202643.3343.6342.4943.072,266,38942.76
7/07/202643.9844.4743.5544.012,885,98143.70
7/06/202643.1544.8342.9644.043,154,82743.73
7/02/202643.1044.2242.3942.831,941,36342.53
7/01/202642.1342.8941.8442.332,983,81242.03
6/30/202640.7342.2940.6542.114,151,31341.81
6/29/202641.6741.8239.6040.527,883,48740.23
6/26/202641.9042.9141.0541.406,960,35741.11
6/25/202641.6342.9941.0941.903,688,23341.60
6/24/202642.7242.8040.4741.069,589,60740.77
6/23/202644.3444.6842.6442.916,123,90942.61
6/22/202644.7645.2743.9844.571,887,75744.25
6/18/202646.2046.3044.6544.803,462,73244.48
6/17/202646.2347.5545.5645.692,097,26845.37
6/16/202646.8447.2346.2546.832,893,96246.50
6/15/202646.6847.6346.0646.242,202,24445.91
6/12/202645.0046.1044.7445.752,319,72645.43
6/11/202644.2344.7443.1544.553,003,42244.23
6/10/202644.6245.7544.0944.112,070,16243.80
6/09/202644.0445.7143.8445.142,917,53044.82
6/08/202643.3744.3742.9843.573,199,61643.26
6/05/202643.3644.1542.6143.485,802,20043.17
6/04/202642.9743.9742.6343.535,345,14643.22
6/03/202642.4243.3641.5442.245,328,68741.94