Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,844.38
-32.67(-0.41%)
Bitcoin USD
64,832.98
+2,605.73(+4.19%)
CMC Crypto 200
1,336.97
+24.34(+1.89%)

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

43.68

-0.95

(-2.13%)

At close: 04:00PM EDT

43.25

-0.43

(-0.98%)

Pre-market:

08:00AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	44.75	44.84	43.52	43.68	43.68	2,776,100
17 Apr 2024	45.43	45.50	44.62	44.63	44.63	1,295,800
16 Apr 2024	45.00	45.43	44.39	45.06	45.06	1,958,200
15 Apr 2024	46.49	46.93	45.06	45.27	45.27	1,482,900
12 Apr 2024	46.91	47.33	45.57	45.79	45.79	2,862,300
11 Apr 2024	47.11	47.50	46.77	47.23	47.23	1,122,500
10 Apr 2024	46.56	47.37	46.35	46.94	46.94	2,096,700
09 Apr 2024	47.78	47.89	46.91	47.85	47.85	1,127,200
08 Apr 2024	47.67	47.68	47.17	47.47	47.47	2,456,400
05 Apr 2024	46.97	47.41	46.62	47.15	47.15	2,601,900
04 Apr 2024	46.91	48.04	46.56	46.97	46.97	2,747,300
03 Apr 2024	46.34	46.91	46.11	46.87	46.87	2,568,300
02 Apr 2024	46.06	46.39	45.82	46.36	46.36	1,476,500
01 Apr 2024	46.81	47.01	46.04	46.40	46.40	1,742,200
28 Mar 2024	46.68	47.29	46.58	46.91	46.91	1,587,700
27 Mar 2024	46.62	47.24	46.26	46.78	46.78	1,755,900
26 Mar 2024	46.57	46.74	46.26	46.44	46.44	1,651,200
25 Mar 2024	46.41	46.96	46.24	46.46	46.46	2,195,600
22 Mar 2024	47.06	47.26	46.41	46.42	46.42	1,490,900
21 Mar 2024	46.82	47.48	46.70	47.39	47.39	2,347,900
20 Mar 2024	45.22	46.59	45.20	46.38	46.38	1,616,900
19 Mar 2024	44.70	45.29	44.50	45.20	45.20	2,157,100
18 Mar 2024	44.69	45.18	44.25	45.01	45.01	2,840,700
15 Mar 2024	44.70	45.51	44.48	44.58	44.58	4,316,900
14 Mar 2024	46.25	46.59	44.72	45.15	45.15	2,701,700
13 Mar 2024	46.91	47.47	46.29	46.37	46.37	2,834,700
12 Mar 2024	46.90	47.22	46.49	47.02	47.02	1,454,700
11 Mar 2024	47.14	47.32	46.66	46.83	46.83	1,987,800
08 Mar 2024	47.85	48.52	47.30	47.35	47.35	2,165,900
07 Mar 2024	47.00	47.88	46.92	47.62	47.62	2,840,900
06 Mar 2024	46.58	46.82	45.98	46.67	46.67	2,791,500
05 Mar 2024	45.47	46.51	45.40	46.08	46.08	2,567,800
04 Mar 2024	45.71	46.35	45.39	45.97	45.97	3,065,500
01 Mar 2024	46.00	46.17	45.18	45.61	45.61	2,050,400
29 Feb 2024	45.32	46.51	45.30	45.85	45.85	3,144,400
28 Feb 2024	44.49	45.21	44.43	45.03	45.03	2,152,000
27 Feb 2024	44.21	44.89	43.92	44.82	44.82	2,119,200
26 Feb 2024	44.68	44.75	43.90	43.91	43.91	2,517,900
23 Feb 2024	45.09	45.29	44.63	44.64	44.64	1,864,400
22 Feb 2024	44.63	45.39	44.56	44.99	44.99	1,973,200
22 Feb 2024	0.35 Dividend
21 Feb 2024	43.98	44.98	43.75	44.60	44.25	3,124,500
20 Feb 2024	44.20	44.54	43.75	44.26	43.91	3,211,300
16 Feb 2024	44.62	45.10	44.42	44.58	44.23	3,395,600
15 Feb 2024	44.48	44.90	43.74	44.87	44.52	2,474,600
14 Feb 2024	43.93	44.21	43.44	44.03	43.68	3,076,800
13 Feb 2024	44.17	44.26	43.05	43.39	43.05	3,182,200
12 Feb 2024	44.63	45.66	44.30	45.31	44.95	2,845,200
09 Feb 2024	46.00	46.00	44.60	44.78	44.43	1,929,400
08 Feb 2024	44.40	45.99	44.22	45.61	45.25	4,258,500
07 Feb 2024	43.01	44.83	42.90	44.24	43.89	6,612,300
06 Feb 2024	40.47	41.08	40.31	40.72	40.40	2,198,800
05 Feb 2024	40.52	40.54	39.76	40.31	39.99	2,096,200
02 Feb 2024	40.18	41.15	40.09	40.95	40.63	1,737,600
01 Feb 2024	40.32	40.60	39.25	40.58	40.26	1,581,400
31 Jan 2024	40.42	40.98	39.90	40.02	39.71	1,868,100
30 Jan 2024	41.01	41.24	40.75	40.76	40.44	1,213,700
29 Jan 2024	40.35	41.40	40.33	41.14	40.82	1,687,000
26 Jan 2024	41.00	41.27	40.53	40.60	40.28	1,267,200
25 Jan 2024	40.29	41.01	39.77	40.96	40.64	3,212,200
24 Jan 2024	40.31	40.31	39.65	39.73	39.42	1,734,800
23 Jan 2024	40.05	40.24	39.38	39.62	39.31	1,515,400
22 Jan 2024	40.10	40.51	39.70	39.91	39.60	1,753,500
19 Jan 2024	38.61	39.75	38.49	39.73	39.42	1,688,200
18 Jan 2024	38.96	39.10	38.38	38.81	38.51	1,933,200
17 Jan 2024	37.81	38.62	37.62	38.61	38.31	1,668,900
16 Jan 2024	38.69	38.92	38.04	38.45	38.15	3,499,600
12 Jan 2024	39.49	39.67	38.90	39.36	39.05	1,599,000
11 Jan 2024	39.40	39.41	38.49	39.27	38.96	2,147,800
10 Jan 2024	39.16	39.90	39.11	39.50	39.19	1,860,100
09 Jan 2024	39.17	39.62	38.95	39.24	38.93	2,792,300
08 Jan 2024	39.54	40.10	39.16	39.87	39.56	2,866,700
05 Jan 2024	38.55	39.67	38.24	39.33	39.02	2,330,400
04 Jan 2024	38.97	39.57	38.86	38.94	38.63	1,582,200
03 Jan 2024	39.30	39.48	38.67	39.07	38.76	1,804,500
02 Jan 2024	40.33	40.33	39.35	39.99	39.68	2,758,500
29 Dec 2023	41.42	41.42	40.47	40.69	40.37	3,312,300
28 Dec 2023	41.47	41.75	41.25	41.70	41.37	1,544,000
27 Dec 2023	41.01	41.84	40.80	41.69	41.36	1,807,300
26 Dec 2023	40.70	41.05	40.59	40.88	40.56	1,359,700
22 Dec 2023	40.98	41.30	40.66	40.70	40.38	1,559,500
21 Dec 2023	40.78	40.96	40.48	40.91	40.59	2,042,300
20 Dec 2023	41.19	41.39	40.20	40.29	39.97	3,601,000
19 Dec 2023	41.99	42.22	41.36	41.47	41.14	2,331,500
18 Dec 2023	41.84	42.03	41.54	41.79	41.46	3,175,400
15 Dec 2023	41.78	42.14	41.31	41.84	41.51	6,837,200
14 Dec 2023	39.53	42.49	39.50	41.99	41.66	6,935,800
13 Dec 2023	36.88	38.90	36.73	38.90	38.59	3,800,400
12 Dec 2023	36.92	37.02	36.73	36.90	36.61	2,160,100
11 Dec 2023	37.00	37.02	36.64	36.78	36.49	2,311,400
08 Dec 2023	36.13	37.10	35.81	36.93	36.64	3,602,200
07 Dec 2023	35.55	36.57	35.36	36.29	36.01	4,217,400
06 Dec 2023	35.68	35.84	35.31	35.49	35.21	2,735,500
05 Dec 2023	35.37	35.54	34.72	35.40	35.12	4,705,100
04 Dec 2023	35.03	35.65	34.92	35.63	35.35	2,960,100
01 Dec 2023	34.19	35.29	34.13	35.18	34.90	4,281,000
30 Nov 2023	34.50	34.90	34.19	34.28	34.01	5,946,400
29 Nov 2023	34.38	34.95	34.10	34.52	34.25	42,543,500
28 Nov 2023	35.00	35.30	34.33	34.43	34.16	13,640,500
27 Nov 2023	32.47	32.88	32.23	32.82	32.56	2,061,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,844.38-32.67(-0.41%)

Bitcoin USD64,832.98+2,605.73(+4.19%)

CMC Crypto 2001,336.97+24.34(+1.89%)

The Carlyle Group Inc. (CG)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,844.38
-32.67(-0.41%)

Bitcoin USD
64,832.98
+2,605.73(+4.19%)

CMC Crypto 200
1,336.97
+24.34(+1.89%)