UK markets closed

The Carlyle Group L.P. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.38-0.25 (-0.84%)
At close: 01:00PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202229.4629.5228.9629.3829.381,126,900
23 Nov 202229.0929.7529.0929.6329.632,201,900
22 Nov 202229.0329.5328.8029.3029.303,162,900
21 Nov 202228.2429.1828.0228.9728.972,624,600
18 Nov 202229.0429.1528.2328.2928.292,195,300
17 Nov 202228.3428.6628.0228.6028.602,407,300
17 Nov 20220.325 Dividend
16 Nov 202229.3329.6428.8329.2628.932,964,800
15 Nov 202229.8630.4229.4729.7529.423,739,100
14 Nov 202229.9030.0028.7928.9028.583,540,400
11 Nov 202229.4930.7329.2630.1829.843,677,100
10 Nov 202227.4929.6527.4929.3829.054,724,100
09 Nov 202225.9026.3425.6126.0425.755,832,100
08 Nov 202228.0828.0825.4225.9225.635,416,900
07 Nov 202228.2928.3527.8728.0827.775,257,500
04 Nov 202227.7428.2927.4027.9427.634,301,100
03 Nov 202227.1327.7026.8827.1826.882,891,500
02 Nov 202228.3129.1727.8027.8327.523,281,800
01 Nov 202228.7028.8328.1628.3528.042,921,700
31 Oct 202228.5328.6028.0028.2827.974,212,800
28 Oct 202228.1928.8227.7828.7828.461,928,200
27 Oct 202228.5828.7228.1228.3828.061,460,900
26 Oct 202227.7128.5727.6428.0627.752,866,700
25 Oct 202226.5027.8926.5027.8527.543,757,500
24 Oct 202226.6726.7025.8926.4926.202,011,600
21 Oct 202225.6626.5325.2526.4026.113,835,100
20 Oct 202225.9026.4725.4025.6825.392,696,400
19 Oct 202226.5126.5925.4125.9025.616,199,700
18 Oct 202227.3527.4926.5326.8826.582,396,400
17 Oct 202226.2826.9726.2026.4026.113,060,500
14 Oct 202227.1227.2225.4025.4325.151,800,500
13 Oct 202225.0026.8424.5926.6226.322,578,200
12 Oct 202225.6426.1025.1325.7825.494,119,200
11 Oct 202226.1426.2125.4225.8825.592,780,200
10 Oct 202226.7727.3326.1426.3126.022,264,500
07 Oct 202227.0627.1826.3926.6726.372,214,300
06 Oct 202228.2228.4427.5427.6427.331,542,500
05 Oct 202227.6928.4027.5628.3328.022,266,600
04 Oct 202227.9828.5427.6128.3428.033,224,200
03 Oct 202226.4827.2126.0726.9326.633,465,900
30 Sept 202226.3226.5625.7925.8425.552,998,500
29 Sept 202226.8926.8926.0426.2425.951,646,500
28 Sept 202226.8427.5726.6827.4227.122,019,700
27 Sept 202226.9927.3926.3026.6626.361,890,700
26 Sept 202226.6327.0926.1026.4826.192,741,900
23 Sept 202227.8727.8726.4126.9526.652,626,700
22 Sept 202229.3529.3927.8428.1827.873,783,700
21 Sept 202230.4230.5729.3029.3128.981,781,700
20 Sept 202230.6630.9229.7330.1229.791,874,300
19 Sept 202230.4931.4430.3231.1830.832,373,400
16 Sept 202230.8031.3030.5030.8930.557,961,400
15 Sept 202231.2432.3131.2431.4231.071,801,600
14 Sept 202231.7331.8931.1831.6231.273,630,300
13 Sept 202232.1532.3631.2931.4931.142,509,800
12 Sept 202233.3833.7233.0533.4133.042,583,800
09 Sept 202232.9133.3232.7333.0732.702,880,800
08 Sept 202231.8832.6531.6032.5532.191,310,300
07 Sept 202231.8332.4531.4232.3331.971,615,800
06 Sept 202231.6932.1731.2331.6631.314,945,800
02 Sept 202233.1733.3432.0532.2631.901,139,600
01 Sept 202232.2432.7131.6532.6632.301,612,300
31 Aug 202233.0533.5732.4932.5332.172,483,200
30 Aug 202233.1833.3532.2632.6732.311,783,900
29 Aug 202232.9033.2832.6832.8532.491,439,300
26 Aug 202234.7534.8633.0733.0932.722,018,600
25 Aug 202233.5634.6733.5034.6634.281,535,000
24 Aug 202233.3133.8933.2933.4933.122,075,300
23 Aug 202232.8733.7932.8733.3332.961,560,100
22 Aug 202233.1233.1732.4032.8732.502,133,700
19 Aug 202234.3334.3633.4533.5633.191,677,400
18 Aug 202234.0534.6933.8834.6334.251,685,000
17 Aug 202235.1335.1733.9034.2333.852,990,700
16 Aug 202235.5035.8935.0635.7835.383,563,400
15 Aug 202234.4335.7834.4335.6235.223,323,700
12 Aug 202234.7935.2034.2035.2034.814,071,300
11 Aug 202235.6335.8334.3434.3533.973,652,400
10 Aug 202234.7135.8434.6735.3534.963,572,700
09 Aug 202234.9535.0833.4634.1233.745,920,300
08 Aug 202236.5336.6635.1935.2934.905,736,200
08 Aug 20220.325 Dividend
05 Aug 202237.8038.4837.7337.9637.221,031,300
04 Aug 202238.8138.8938.0638.3837.632,712,800
03 Aug 202237.9938.9337.7038.7638.002,264,800
02 Aug 202237.9938.2937.2137.7336.992,893,600
01 Aug 202238.4639.1038.3738.4937.743,807,700
29 Jul 202237.9039.3837.8838.9138.152,863,700
28 Jul 202235.2837.6735.1737.5236.792,598,300
27 Jul 202235.0135.6734.7335.5534.852,275,700
26 Jul 202235.1235.3034.4534.8934.213,626,700
25 Jul 202235.2035.2134.5535.1334.441,655,600
22 Jul 202235.1035.7834.5335.0034.312,561,300
21 Jul 202234.0835.1233.3135.0734.383,415,300
20 Jul 202233.8834.6433.3834.4933.811,668,000
19 Jul 202232.7833.9832.7833.8633.201,489,600
18 Jul 202232.3532.8832.0632.1931.561,550,800
15 Jul 202231.0432.2030.7932.0231.392,478,300
14 Jul 202230.6430.6430.0130.5329.931,356,000
13 Jul 202231.0031.3730.4131.2330.621,195,800
12 Jul 202231.7932.3531.4331.6030.981,857,300
11 Jul 202231.8031.8231.2231.6030.981,585,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...