UK markets closed

The Carlyle Group L.P. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.67-0.97 (-3.51%)
At close: 04:00PM EDT
26.67 0.00 (0.00%)
After hours: 04:10PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202227.0627.1826.3926.6726.672,203,868
06 Oct 202228.2228.4427.5427.6427.641,542,500
05 Oct 202227.6928.4027.5628.3328.332,266,600
04 Oct 202227.9828.5427.6128.3428.343,224,200
03 Oct 202226.4827.2126.0726.9326.933,465,900
30 Sept 202226.3226.5625.7925.8425.842,998,500
29 Sept 202226.8926.8926.0426.2426.241,646,500
28 Sept 202226.8427.5726.6827.4227.422,019,700
27 Sept 202226.9927.3926.3026.6626.661,890,700
26 Sept 202226.6327.0926.1026.4826.482,741,900
23 Sept 202227.8727.8726.4126.9526.952,626,700
22 Sept 202229.3529.3927.8428.1828.183,783,700
21 Sept 202230.4230.5729.3029.3129.311,781,700
20 Sept 202230.6630.9229.7330.1230.121,874,300
19 Sept 202230.4931.4430.3231.1831.182,373,400
16 Sept 202230.8031.3030.5030.8930.897,961,400
15 Sept 202231.2432.3131.2431.4231.421,801,600
14 Sept 202231.7331.8931.1831.6231.623,630,300
13 Sept 202232.1532.3631.2931.4931.492,509,800
12 Sept 202233.3833.7233.0533.4133.412,583,800
09 Sept 202232.9133.3232.7333.0733.072,880,800
08 Sept 202231.8832.6531.6032.5532.551,310,300
07 Sept 202231.8332.4531.4232.3332.331,615,800
06 Sept 202231.6932.1731.2331.6631.664,945,800
02 Sept 202233.1733.3432.0532.2632.261,139,600
01 Sept 202232.2432.7131.6532.6632.661,612,300
31 Aug 202233.0533.5732.4932.5332.532,483,200
30 Aug 202233.1833.3532.2632.6732.671,783,900
29 Aug 202232.9033.2832.6832.8532.851,439,300
26 Aug 202234.7534.8633.0733.0933.092,018,600
25 Aug 202233.5634.6733.5034.6634.661,535,000
24 Aug 202233.3133.8933.2933.4933.492,075,300
23 Aug 202232.8733.7932.8733.3333.331,560,100
22 Aug 202233.1233.1732.4032.8732.872,133,700
19 Aug 202234.3334.3633.4533.5633.561,677,400
18 Aug 202234.0534.6933.8834.6334.631,685,000
17 Aug 202235.1335.1733.9034.2334.232,990,700
16 Aug 202235.5035.8935.0635.7835.783,563,400
15 Aug 202234.4335.7834.4335.6235.623,323,700
12 Aug 202234.7935.2034.2035.2035.204,071,300
11 Aug 202235.6335.8334.3434.3534.353,652,400
10 Aug 202234.7135.8434.6735.3535.353,572,700
09 Aug 202234.9535.0833.4634.1234.125,920,300
08 Aug 202236.5336.6635.1935.2935.295,736,200
08 Aug 20220.325 Dividend
05 Aug 202237.8038.4837.7337.9637.631,031,300
04 Aug 202238.8138.8938.0638.3838.052,712,800
03 Aug 202237.9938.9337.7038.7638.432,264,800
02 Aug 202237.9938.2937.2137.7337.412,893,600
01 Aug 202238.4639.1038.3738.4938.163,807,700
29 Jul 202237.9039.3837.8838.9138.582,863,700
28 Jul 202235.2837.6735.1737.5237.202,598,300
27 Jul 202235.0135.6734.7335.5535.252,275,700
26 Jul 202235.1235.3034.4534.8934.593,626,700
25 Jul 202235.2035.2134.5535.1334.831,655,600
22 Jul 202235.1035.7834.5335.0034.702,561,300
21 Jul 202234.0835.1233.3135.0734.773,415,300
20 Jul 202233.8834.6433.3834.4934.191,668,000
19 Jul 202232.7833.9832.7833.8633.571,489,600
18 Jul 202232.3532.8832.0632.1931.911,550,800
15 Jul 202231.0432.2030.7932.0231.752,478,300
14 Jul 202230.6430.6430.0130.5330.271,356,000
13 Jul 202231.0031.3730.4131.2330.961,195,800
12 Jul 202231.7932.3531.4331.6031.331,857,300
11 Jul 202231.8031.8231.2231.6031.331,585,000
08 Jul 202232.3132.6731.7131.9931.721,935,400
07 Jul 202232.2632.8332.1932.6832.401,567,200
06 Jul 202232.4132.9331.4231.6931.422,223,200
05 Jul 202231.4032.5930.7932.5032.221,602,300
01 Jul 202231.6232.3531.1832.0931.821,458,100
30 Jun 202231.6732.0330.6431.6631.391,819,600
29 Jun 202232.9433.0331.8332.4532.171,630,800
28 Jun 202233.9934.4032.9032.9532.671,692,700
27 Jun 202234.1534.4433.6833.7733.481,387,300
24 Jun 202233.5734.3533.2634.1133.824,440,700
23 Jun 202232.2833.2032.1732.9032.621,903,700
22 Jun 202231.7332.4831.6432.2832.002,445,000
21 Jun 202233.3733.7232.3732.5132.232,878,600
17 Jun 202231.8632.7231.7032.3632.085,352,700
16 Jun 202233.0633.2731.2231.6431.373,228,300
15 Jun 202233.7835.0033.6334.4134.124,729,700
14 Jun 202233.5933.8032.8033.1932.911,920,900
13 Jun 202234.7534.8133.1133.4133.122,701,100
10 Jun 202236.8437.1335.5735.9635.651,687,000
09 Jun 202238.3738.6337.7637.7737.452,751,800
08 Jun 202239.5639.5638.4538.5838.251,998,900
07 Jun 202239.5139.9539.0439.5039.162,933,800
06 Jun 202240.2840.7339.6739.8639.521,790,600
03 Jun 202238.9839.9838.7739.7339.391,734,300
02 Jun 202238.3939.6638.3039.6539.311,133,900
01 Jun 202238.8939.8737.7438.4738.141,648,700
31 May 202239.6039.6238.0738.5338.203,772,500
27 May 202238.9439.6138.8539.6039.261,405,700
26 May 202237.1538.7136.9838.5838.252,557,400
25 May 202235.5036.7135.4236.5136.202,076,100
24 May 202236.3036.3234.8135.8335.522,093,900
23 May 202237.0337.2336.1036.6836.373,444,800
20 May 202236.0436.7535.2636.7436.432,817,900
19 May 202235.9236.6935.0935.2334.933,557,000
18 May 202237.9038.5036.0336.2535.943,446,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...