NasdaqGS - Delayed Quote USD

The Carlyle Group Inc. (CG)

44.08 +0.40 (+0.92%)
At close: 4:00 PM EDT
44.08 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 43.49 44.37 43.17 44.08 44.08 2,245,161
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 9, 2024 47.78 47.89 46.91 47.85 47.85 1,127,200
Apr 8, 2024 47.67 47.68 47.17 47.47 47.47 2,456,400
Apr 5, 2024 46.97 47.41 46.62 47.15 47.15 2,601,900
Apr 4, 2024 46.91 48.04 46.56 46.97 46.97 2,747,300
Apr 3, 2024 46.34 46.91 46.11 46.87 46.87 2,568,300
Apr 2, 2024 46.06 46.39 45.82 46.36 46.36 1,476,500
Apr 1, 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 8, 2024 47.85 48.52 47.30 47.35 47.35 2,165,900
Mar 7, 2024 47.00 47.88 46.92 47.62 47.62 2,840,900
Mar 6, 2024 46.58 46.82 45.98 46.67 46.67 2,791,500
Mar 5, 2024 45.47 46.51 45.40 46.08 46.08 2,567,800
Mar 4, 2024 45.71 46.35 45.39 45.97 45.97 3,065,500
Mar 1, 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 0.35 Dividend
Feb 22, 2024 44.63 45.39 44.56 44.99 44.99 1,973,200
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 9, 2024 46.00 46.00 44.60 44.78 44.43 1,929,400
Feb 8, 2024 44.40 45.99 44.22 45.61 45.25 4,258,500
Feb 7, 2024 43.01 44.83 42.90 44.24 43.89 6,612,300
Feb 6, 2024 40.47 41.08 40.31 40.72 40.40 2,198,800
Feb 5, 2024 40.52 40.54 39.76 40.31 39.99 2,096,200
Feb 2, 2024 40.18 41.15 40.09 40.95 40.63 1,737,600
Feb 1, 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 9, 2024 39.17 39.62 38.95 39.24 38.93 2,792,300
Jan 8, 2024 39.54 40.10 39.16 39.87 39.56 2,866,700
Jan 5, 2024 38.55 39.67 38.24 39.33 39.02 2,330,400
Jan 4, 2024 38.97 39.57 38.86 38.94 38.63 1,582,200
Jan 3, 2024 39.30 39.48 38.67 39.07 38.76 1,804,500
Jan 2, 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
Dec 8, 2023 36.13 37.10 35.81 36.93 36.64 3,602,200
Dec 7, 2023 35.55 36.57 35.36 36.29 36.01 4,217,400
Dec 6, 2023 35.68 35.84 35.31 35.49 35.21 2,735,500
Dec 5, 2023 35.37 35.54 34.72 35.40 35.12 4,705,100
Dec 4, 2023 35.03 35.65 34.92 35.63 35.35 2,960,100
Dec 1, 2023 34.19 35.29 34.13 35.18 34.90 4,281,000
Nov 30, 2023 34.50 34.90 34.19 34.28 34.01 5,946,400
Nov 29, 2023 34.38 34.95 34.10 34.52 34.25 42,543,500
Nov 28, 2023 35.00 35.30 34.33 34.43 34.16 13,640,500
Nov 27, 2023 32.47 32.88 32.23 32.82 32.56 2,061,900
Nov 24, 2023 32.09 32.69 32.09 32.57 32.31 635,900
Nov 22, 2023 32.25 32.56 32.11 32.39 32.14 2,092,800
Nov 21, 2023 31.85 32.24 31.79 32.09 31.84 2,429,700
Nov 20, 2023 0.35 Dividend
Nov 20, 2023 31.53 32.05 31.21 31.88 31.63 2,344,200
Nov 17, 2023 31.61 31.92 31.53 31.85 31.25 2,456,000
Nov 16, 2023 31.73 31.99 31.32 31.44 30.85 1,396,900
Nov 15, 2023 32.00 32.42 31.71 31.80 31.20 1,663,200
Nov 14, 2023 30.75 31.96 30.75 31.81 31.21 2,758,800
Nov 13, 2023 29.72 30.12 29.56 30.01 29.45 2,988,500
Nov 10, 2023 30.15 30.21 29.29 30.16 29.59 2,910,400
Nov 9, 2023 30.45 30.64 29.56 29.93 29.37 2,892,500
Nov 8, 2023 29.72 30.45 29.38 30.08 29.52 2,564,800
Nov 7, 2023 28.52 29.43 28.45 29.37 28.82 3,708,200
Nov 6, 2023 29.48 29.56 28.52 28.92 28.38 2,435,500
Nov 3, 2023 29.29 29.64 29.23 29.38 28.83 3,250,000
Nov 2, 2023 28.39 29.09 28.16 28.84 28.30 2,605,800
Nov 1, 2023 27.61 27.76 27.13 27.56 27.04 2,624,400
Oct 31, 2023 27.79 27.90 27.45 27.54 27.02 1,578,400
Oct 30, 2023 27.98 28.19 27.53 27.81 27.29 1,222,000
Oct 27, 2023 27.91 27.96 27.45 27.60 27.08 1,196,100
Oct 26, 2023 27.57 28.23 27.51 27.85 27.33 1,313,400
Oct 25, 2023 27.99 28.22 27.47 27.56 27.04 1,908,900
Oct 24, 2023 27.99 28.69 27.99 28.26 27.73 2,040,200
Oct 23, 2023 27.53 28.00 27.32 27.85 27.33 1,931,500
Oct 20, 2023 27.53 27.86 27.28 27.73 27.21 3,706,200
Oct 19, 2023 28.71 28.71 27.27 27.54 27.02 3,442,100
Oct 18, 2023 29.69 29.69 28.77 28.94 28.40 1,929,600
Oct 17, 2023 29.56 30.64 29.56 30.08 29.52 2,206,600
Oct 16, 2023 29.69 30.11 29.33 29.83 29.27 1,097,300
Oct 13, 2023 29.88 29.89 28.90 29.24 28.69 1,258,700
Oct 12, 2023 30.60 30.60 29.59 29.77 29.21 1,526,600
Oct 11, 2023 30.48 30.92 30.03 30.41 29.84 1,212,600
Oct 10, 2023 29.75 30.66 29.75 30.24 29.67 2,026,900
Oct 9, 2023 29.17 29.86 29.15 29.72 29.16 1,594,700
Oct 6, 2023 29.18 29.93 28.94 29.59 29.04 2,341,600
Oct 5, 2023 29.94 30.03 29.36 29.57 29.02 2,528,800
Oct 4, 2023 29.64 30.02 29.06 29.96 29.40 2,226,100
Oct 3, 2023 29.87 30.19 29.23 29.55 29.00 2,657,000
Oct 2, 2023 30.03 30.24 29.63 30.06 29.50 1,555,400
Sep 29, 2023 30.45 30.87 30.11 30.16 29.59 1,538,000
Sep 28, 2023 29.71 30.43 29.69 30.23 29.66 1,735,900
Sep 27, 2023 29.82 29.99 29.28 29.68 29.12 1,845,700
Sep 26, 2023 30.43 30.43 29.54 29.68 29.12 2,527,900
Sep 25, 2023 30.15 30.83 30.15 30.62 30.05 1,635,900
Sep 22, 2023 30.62 30.75 30.32 30.44 29.87 2,033,900
Sep 21, 2023 31.48 31.62 30.17 30.47 29.90 2,972,900
Sep 20, 2023 32.69 32.99 31.95 31.97 31.37 2,111,100
Sep 19, 2023 32.99 33.20 32.43 32.47 31.86 2,626,300
Sep 18, 2023 33.41 33.41 32.81 32.98 32.36 1,917,700
Sep 15, 2023 32.61 33.63 32.54 33.55 32.92 3,148,900
Sep 14, 2023 32.46 32.72 32.20 32.68 32.07 2,391,500
Sep 13, 2023 33.05 33.05 32.07 32.16 31.56 2,530,700
Sep 12, 2023 32.29 33.16 32.18 32.86 32.24 1,993,600
Sep 11, 2023 32.58 32.66 32.21 32.38 31.77 1,588,800
Sep 8, 2023 32.06 32.48 31.94 32.35 31.74 1,637,100
Sep 7, 2023 32.07 32.28 31.82 32.06 31.46 2,437,000
Sep 6, 2023 32.56 32.69 32.10 32.32 31.71 2,005,000
Sep 5, 2023 32.50 32.98 32.23 32.70 32.09 2,092,000
Sep 1, 2023 32.66 33.01 32.56 32.67 32.06 2,572,600
Aug 31, 2023 32.15 32.48 32.15 32.35 31.74 3,670,500
Aug 30, 2023 31.62 32.18 31.55 32.11 31.51 2,972,000
Aug 29, 2023 30.39 31.73 30.32 31.58 30.99 2,216,900
Aug 28, 2023 30.22 30.44 29.99 30.35 29.78 1,692,100
Aug 25, 2023 29.91 30.24 29.53 29.98 29.42 1,518,300
Aug 24, 2023 29.96 30.67 29.74 29.86 29.30 2,188,300
Aug 23, 2023 29.34 30.01 29.22 29.97 29.41 1,658,100
Aug 22, 2023 29.57 29.62 29.11 29.13 28.58 1,770,800
Aug 21, 2023 29.59 29.69 29.05 29.29 28.74 1,703,200
Aug 18, 2023 29.06 29.78 28.97 29.62 29.06 1,361,700
Aug 17, 2023 30.04 30.11 29.12 29.42 28.87 2,340,800
Aug 16, 2023 30.25 30.35 29.69 29.79 29.23 2,091,300
Aug 15, 2023 31.12 31.12 30.31 30.43 29.86 1,561,900
Aug 14, 2023 0.35 Dividend
Aug 14, 2023 31.42 31.44 31.06 31.37 30.78 1,878,200
Aug 11, 2023 31.70 32.02 31.52 31.99 31.05 1,896,600
Aug 10, 2023 31.92 32.54 31.92 32.08 31.13 1,841,800
Aug 9, 2023 31.97 32.08 31.55 31.82 30.88 3,109,200
Aug 8, 2023 32.50 32.51 31.68 32.10 31.15 3,041,400
Aug 7, 2023 32.20 33.06 32.20 32.92 31.95 2,605,400
Aug 4, 2023 31.66 32.30 31.45 32.20 31.25 2,696,000
Aug 3, 2023 32.79 32.79 31.24 31.66 30.73 3,314,500
Aug 2, 2023 32.10 32.94 31.34 32.91 31.94 5,865,700
Aug 1, 2023 35.41 35.72 35.26 35.45 34.40 3,301,400
Jul 31, 2023 35.50 36.10 35.47 35.65 34.60 2,144,100
Jul 28, 2023 34.76 35.34 34.67 35.28 34.24 1,851,000
Jul 27, 2023 35.18 35.57 34.20 34.29 33.28 2,440,200
Jul 26, 2023 34.77 35.09 34.63 34.96 33.93 1,771,800
Jul 25, 2023 34.58 34.98 34.40 34.82 33.79 2,584,800
Jul 24, 2023 34.91 35.05 34.39 34.51 33.49 3,075,500
Jul 21, 2023 35.50 35.50 34.66 34.68 33.66 1,775,200
Jul 20, 2023 35.40 35.77 35.14 35.20 34.16 2,186,700
Jul 19, 2023 35.06 35.80 34.89 35.71 34.66 2,547,700
Jul 18, 2023 34.38 35.01 34.30 34.83 33.80 1,679,000
Jul 17, 2023 33.94 34.25 33.77 34.06 33.06 1,716,200
Jul 14, 2023 34.55 34.55 33.95 34.07 33.07 2,385,500
Jul 13, 2023 33.44 34.40 33.39 34.39 33.38 3,528,700
Jul 12, 2023 32.96 33.37 32.82 33.07 32.09 2,299,500
Jul 11, 2023 32.18 32.53 31.87 32.39 31.43 1,892,900
Jul 10, 2023 31.61 32.14 31.60 31.94 31.00 2,686,400
Jul 7, 2023 31.13 31.99 31.13 31.73 30.79 2,367,200
Jul 6, 2023 31.34 31.35 30.53 31.21 30.29 2,136,700
Jul 5, 2023 32.05 32.07 31.61 31.78 30.84 2,406,300
Jul 3, 2023 31.95 32.85 31.88 32.36 31.41 1,887,600
Jun 30, 2023 31.92 32.20 31.74 31.95 31.01 1,747,400
Jun 29, 2023 31.27 31.72 31.14 31.70 30.77 2,249,500
Jun 28, 2023 30.99 31.20 30.80 31.20 30.28 1,387,200
Jun 27, 2023 30.41 31.14 30.41 30.99 30.08 1,723,500
Jun 26, 2023 29.97 30.59 29.93 30.41 29.51 1,700,700
Jun 23, 2023 30.07 30.25 29.58 30.00 29.12 3,210,900
Jun 22, 2023 30.74 30.76 30.33 30.50 29.60 1,940,000
Jun 21, 2023 31.25 31.40 30.82 30.87 29.96 2,566,800
Jun 20, 2023 31.01 31.38 30.85 31.37 30.45 2,623,000
Jun 16, 2023 31.75 32.01 31.22 31.38 30.45 3,510,600
Jun 15, 2023 30.60 31.72 30.55 31.61 30.68 3,591,000
Jun 14, 2023 30.50 31.03 30.32 30.63 29.73 2,389,900
Jun 13, 2023 30.46 30.86 30.36 30.44 29.54 1,820,000
Jun 12, 2023 30.06 30.57 29.96 30.32 29.43 2,115,700
Jun 9, 2023 29.75 30.06 29.59 30.05 29.16 2,208,600
Jun 8, 2023 29.40 29.84 29.04 29.81 28.93 2,384,500
Jun 7, 2023 29.58 29.89 29.25 29.54 28.67 2,405,900
Jun 6, 2023 28.22 29.34 28.22 29.21 28.35 2,653,000
Jun 5, 2023 28.75 28.86 28.17 28.44 27.60 2,211,200
Jun 2, 2023 28.47 29.10 28.47 28.79 27.94 2,116,200
Jun 1, 2023 27.38 28.27 27.13 28.09 27.26 2,330,600
May 31, 2023 28.05 28.11 27.33 27.41 26.60 5,044,800
May 30, 2023 28.13 28.28 27.71 28.15 27.32 2,012,600
May 26, 2023 27.59 28.06 27.52 27.95 27.13 2,364,400
May 25, 2023 27.62 27.93 27.45 27.68 26.86 2,200,400
May 24, 2023 27.62 27.74 27.23 27.59 26.78 2,026,600
May 23, 2023 27.82 28.36 27.72 27.87 27.05 3,169,200
May 22, 2023 27.25 27.95 27.18 27.89 27.07 2,665,700
May 19, 2023 27.61 27.77 27.08 27.30 26.50 1,935,700
May 18, 2023 26.94 27.38 26.70 27.33 26.52 2,568,000
May 17, 2023 26.58 27.28 26.46 27.05 26.25 2,020,700
May 16, 2023 26.54 26.64 26.22 26.30 25.52 2,397,600
May 15, 2023 0.35 Dividend
May 15, 2023 26.85 27.03 26.45 26.78 25.99 3,223,900
May 12, 2023 26.78 27.16 26.70 27.03 25.89 3,842,200
May 11, 2023 25.83 26.44 25.67 26.42 25.31 3,487,900
May 10, 2023 26.33 26.45 25.47 26.00 24.91 4,931,600
May 9, 2023 25.93 26.21 25.71 26.03 24.94 3,366,100
May 8, 2023 26.50 26.67 25.76 26.12 25.02 4,937,200
May 5, 2023 26.16 26.71 25.20 26.70 25.58 6,057,200
May 4, 2023 27.97 28.04 25.27 25.72 24.64 9,468,800
May 3, 2023 29.35 30.38 29.35 29.75 28.50 4,307,400
May 2, 2023 30.33 30.33 28.97 29.20 27.97 2,320,800
May 1, 2023 30.33 30.98 30.30 30.46 29.18 2,402,700
Apr 28, 2023 29.67 30.48 29.53 30.33 29.05 3,908,300
Apr 27, 2023 29.30 29.74 29.00 29.70 28.45 3,305,100
Apr 26, 2023 29.28 29.54 28.93 28.98 27.76 2,171,500
Apr 25, 2023 29.81 29.98 29.19 29.28 28.05 3,987,600
Apr 24, 2023 30.30 30.41 29.87 30.15 28.88 2,008,000
Apr 21, 2023 30.38 30.38 29.67 30.23 28.96 2,772,800
Apr 20, 2023 31.05 31.10 30.25 30.35 29.07 3,244,100

Related Tickers

APO Apollo Global Management, Inc.
107.63
+0.31%
 
KKR KKR & Co. Inc.
92.62
-0.78%
 
ARES Ares Management Corporation
129.53
-0.90%
 
TPG TPG Inc.
42.48
-0.79%
 
BX Blackstone Inc.
118.40
-1.60%
 
OWL Blue Owl Capital Inc.
18.26
-0.60%
 
APAM Artisan Partners Asset Management Inc.
42.62
+1.09%
 
CGBD Carlyle Secured Lending, Inc.
16.70
-0.12%
 
AB AllianceBernstein Holding L.P.
33.03
+1.72%
 
BCSF Bain Capital Specialty Finance, Inc.
15.76
+0.57%