THE CARLYLE GROUP, INC.
(NASDAQ:CG)
46.91 USD +0.13 (+0.28%)
Delayed Price / Updated:
4:00 PM EDT, Mar 28, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CG -- 02/29/2024 to 03/29/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/28/2024 |
$47.29 |
$46.58 |
$46.91 |
1,587,689 |
+0.28% |
03/27/2024 |
$47.24 |
$46.26 |
$46.78 |
1,755,889 |
+0.73% |
03/26/2024 |
$46.74 |
$46.26 |
$46.44 |
1,651,162 |
-0.04% |
03/25/2024 |
$46.96 |
$46.24 |
$46.46 |
2,195,584 |
+0.09% |
03/22/2024 |
$47.26 |
$46.41 |
$46.42 |
1,490,865 |
-2.05% |
03/21/2024 |
$47.48 |
$46.70 |
$47.39 |
2,347,934 |
+2.18% |
03/20/2024 |
$46.59 |
$45.20 |
$46.38 |
1,616,859 |
+2.61% |
03/19/2024 |
$45.29 |
$44.50 |
$45.20 |
2,157,097 |
+0.42% |
03/18/2024 |
$45.18 |
$44.25 |
$45.01 |
2,840,727 |
+0.96% |
03/15/2024 |
$45.51 |
$44.48 |
$44.58 |
4,316,878 |
-1.26% |
03/14/2024 |
$46.59 |
$44.72 |
$45.15 |
2,701,695 |
-2.63% |
03/13/2024 |
$47.47 |
$46.29 |
$46.37 |
2,834,728 |
-1.40% |
03/12/2024 |
$47.22 |
$46.49 |
$47.03 |
1,454,752 |
+0.43% |
03/11/2024 |
$47.32 |
$46.66 |
$46.83 |
1,987,769 |
-1.10% |
03/08/2024 |
$48.52 |
$47.30 |
$47.35 |
2,165,911 |
-0.57% |
03/07/2024 |
$47.88 |
$46.92 |
$47.62 |
2,840,861 |
+2.04% |
03/06/2024 |
$46.82 |
$45.98 |
$46.67 |
2,791,463 |
+1.28% |
03/05/2024 |
$46.51 |
$45.40 |
$46.08 |
2,567,866 |
+0.24% |
03/04/2024 |
$46.35 |
$45.39 |
$45.97 |
3,065,474 |
+0.79% |
03/01/2024 |
$46.17 |
$45.18 |
$45.61 |
2,050,507 |
-2.77% |