The Carlyle Group Inc. Common Stockのデータ

The Carlyle Group Inc. Common Stockの基本情報

名前 The Carlyle Group Inc. Common Stock
ティッカー CG
国 United States
上場年 2012.0
セクター Finance

The Carlyle Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.48 36.95 37.25 37.16 1473200.0 37.16
2021-02-12 37.34 36.9 37.34 37.16 1424700.0 37.16
2021-02-11 37.77 36.54 37.73 37.19 1743500.0 36.94
2021-02-10 37.81 36.97 37.71 37.41 2109100.0 37.16
2021-02-09 37.61 36.63 36.72 37.3 2043500.0 37.05
2021-02-08 37.08 36.21 36.98 36.61 1483500.0 36.36
2021-02-05 37.23 36.2 37.23 36.6 1424600.0 36.35
2021-02-04 36.14 33.76 33.8 36.1 2817500.0 35.86
2021-02-03 33.74 32.96 33.46 33.71 1823200.0 33.48
2021-02-02 33.74 32.79 32.79 33.48 1441000.0 33.25
2021-02-01 33.05 32.43 32.55 32.71 1546000.0 32.49
2021-01-29 32.8 31.74 32.73 32.27 1045000.0 32.05
2021-01-28 33.02 31.57 31.85 32.83 1148000.0 32.61
2021-01-27 32.11 31.18 31.99 31.49 2853900.0 31.28
2021-01-26 34.0 32.31 33.89 32.41 1633000.0 32.19
2021-01-25 33.6 32.77 33.4 33.01 1020800.0 32.79
2021-01-22 34.03 33.2 33.83 33.4 948500.0 33.18
2021-01-21 34.79 34.0 34.79 34.1 1314300.0 33.87
2021-01-20 34.75 34.06 34.06 34.52 1377200.0 34.29
2021-01-19 34.69 34.02 34.02 34.28 1048600.0 34.05
2021-01-15 33.8 32.85 33.3 33.7 1571400.0 33.47
2021-01-14 34.06 33.06 33.41 33.76 1383900.0 33.53
2021-01-13 33.69 32.84 33.68 33.16 1668600.0 32.94
2021-01-12 33.89 32.86 32.91 33.41 2495100.0 33.19
2021-01-11 32.83 31.54 31.77 32.61 597500.0 32.39
2021-01-08 32.23 31.51 31.7 32.16 2061200.0 31.94
2021-01-07 31.81 31.11 31.22 31.47 686800.0 31.26
2021-01-06 31.78 30.65 31.42 31.03 1736900.0 30.82
2021-01-05 31.49 30.89 31.0 31.44 826000.0 31.23
2021-01-04 31.6 30.41 31.6 31.11 1482500.0 30.9
2020-12-31 31.8 31.11 31.32 31.44 531900.0 31.23
2020-12-30 32.03 31.31 31.41 31.42 416700.0 31.21
2020-12-29 31.71 31.25 31.63 31.26 625700.0 31.05
2020-12-28 31.72 31.34 31.59 31.44 694900.0 31.23
2020-12-24 31.61 31.0 31.36 31.36 351100.0 31.15
2020-12-23 31.75 31.07 31.23 31.38 653400.0 31.17
2020-12-22 31.33 30.48 30.89 30.98 1362000.0 30.77
2020-12-21 30.99 30.11 30.43 30.84 2220400.0 30.63
2020-12-18 31.09 30.55 31.09 30.85 1758200.0 30.64
2020-12-17 31.25 30.77 30.93 31.15 1360300.0 30.94
2020-12-16 31.1 30.27 30.47 30.9 1444300.0 30.69
2020-12-15 30.32 29.66 29.67 30.29 866800.0 30.09
2020-12-14 29.91 29.28 29.77 29.4 1146800.0 29.2
2020-12-11 29.98 29.38 29.43 29.64 625100.0 29.44
2020-12-10 30.0 29.05 30.0 29.72 2065800.0 29.52
2020-12-09 30.18 29.69 30.0 30.0 1966600.0 29.8
2020-12-08 29.83 29.3 29.3 29.78 1338400.0 29.58
2020-12-07 29.75 29.22 29.22 29.34 1199800.0 29.14
2020-12-04 29.15 28.81 28.98 29.07 1081100.0 28.87
2020-12-03 29.26 28.7 28.92 28.81 769500.0 28.62
2020-12-02 29.1 28.54 28.73 28.86 1332200.0 28.67
2020-12-01 29.1 28.39 28.75 28.67 1028300.0 28.48
2020-11-30 28.65 28.12 28.56 28.41 1564000.0 28.22
2020-11-27 29.03 28.56 28.93 28.63 1151700.0 28.44
2020-11-25 28.89 28.34 28.63 28.77 559300.0 28.58
2020-11-24 29.01 27.95 28.17 28.7 1559900.0 28.51
2020-11-23 28.6 27.74 28.09 27.76 1236900.0 27.57
2020-11-20 28.71 27.74 28.71 27.94 1531100.0 27.75
2020-11-19 28.03 27.57 27.89 27.8 1934600.0 27.61
2020-11-18 28.91 27.9 28.67 27.96 936500.0 27.77
2020-11-17 28.65 27.93 28.37 28.63 1943500.0 28.44
2020-11-16 28.57 27.73 28.32 28.45 1090700.0 28.26
2020-11-13 27.97 27.39 27.7 27.8 886300.0 27.61
2020-11-12 27.73 27.25 27.6 27.44 1389000.0 27.26
2020-11-11 28.23 27.47 28.2 27.71 775800.0 27.52
2020-11-10 28.13 27.18 27.49 27.99 803600.0 27.8
2020-11-09 28.76 27.49 28.26 27.66 1466000.0 27.47
2020-11-06 27.85 26.96 27.85 27.32 676500.0 26.89
2020-11-05 28.35 26.98 27.2 27.39 1748600.0 26.96
2020-11-04 26.73 25.36 25.36 26.47 1686600.0 26.05
2020-11-03 26.07 25.25 25.87 25.34 1141400.0 24.94
2020-11-02 25.78 24.97 25.13 25.39 885300.0 24.99
2020-10-30 26.07 24.52 25.55 24.92 905700.0 24.53
2020-10-29 25.67 24.43 25.2 25.56 799100.0 25.16
2020-10-28 25.25 24.57 25.25 25.16 1110700.0 24.76
2020-10-27 26.59 25.7 26.1 25.77 553800.0 25.36
2020-10-26 27.27 26.1 27.13 26.25 655700.0 25.83
2020-10-23 27.98 27.14 27.95 27.46 554400.0 27.03
2020-10-22 27.93 27.36 27.47 27.66 862100.0 27.22
2020-10-21 27.79 27.11 27.79 27.43 723500.0 27.0
2020-10-20 28.1 27.57 27.95 27.64 475500.0 27.2
2020-10-19 28.24 27.67 27.98 27.7 1636300.0 27.26
2020-10-16 27.95 27.17 27.25 27.68 1412500.0 27.24
2020-10-15 27.39 26.24 26.51 27.27 782300.0 26.84
2020-10-14 27.26 26.72 26.8 26.85 621700.0 26.43
2020-10-13 27.19 26.67 27.1 26.77 673700.0 26.35
2020-10-12 27.48 26.79 27.4 26.89 621200.0 26.46
2020-10-09 26.89 26.45 26.78 26.8 767100.0 26.38
2020-10-08 26.71 26.09 26.33 26.7 897100.0 26.28
2020-10-07 26.21 25.65 25.99 25.92 1152000.0 25.51
2020-10-06 26.4 25.67 25.83 25.77 933600.0 25.36
2020-10-05 26.05 25.5 25.61 26.02 682300.0 25.61
2020-10-02 25.58 24.21 24.21 25.3 619500.0 24.9
2020-10-01 25.11 24.57 24.95 24.88 864600.0 24.49
2020-09-30 24.91 24.47 24.57 24.67 503100.0 24.28
2020-09-29 24.88 24.56 24.8 24.61 599200.0 24.22
2020-09-28 24.87 24.04 24.04 24.74 544500.0 24.35
2020-09-25 23.97 23.48 23.48 23.69 1096400.0 23.32
2020-09-24 24.15 23.48 24.15 23.57 877000.0 23.2
2020-09-23 24.84 23.96 24.57 24.07 849500.0 23.69
2020-09-22 24.8 24.01 24.65 24.57 1094900.0 24.18
2020-09-21 24.66 24.04 24.11 24.53 1078500.0 24.14
2020-09-18 25.11 24.58 25.0 24.73 1646800.0 24.34
2020-09-17 25.3 24.78 25.3 24.89 1030800.0 24.5
2020-09-16 26.22 25.65 25.99 25.8 1102300.0 25.39
2020-09-15 26.04 25.5 25.71 25.81 803800.0 25.4
2020-09-14 25.83 25.05 25.35 25.53 1033800.0 25.13
2020-09-11 25.91 25.13 25.54 25.17 1286100.0 24.77
2020-09-10 26.26 25.24 25.8 25.28 1068800.0 24.88
2020-09-09 25.66 24.74 25.16 25.61 968600.0 25.21
2020-09-08 25.34 24.2 25.17 24.97 1892300.0 24.58
2020-09-04 26.43 25.03 26.01 25.82 815900.0 25.41
2020-09-03 26.83 25.56 26.75 25.88 1077800.0 25.47
2020-09-02 27.06 26.21 26.55 26.88 912900.0 26.45
2020-09-01 27.36 25.62 25.81 26.61 1313900.0 26.19
2020-08-31 26.28 25.76 26.19 25.81 1070200.0 25.4
2020-08-28 26.65 25.49 26.56 26.07 1319300.0 25.66
2020-08-27 27.02 26.45 26.96 26.62 906600.0 26.2
2020-08-26 27.23 25.54 26.52 26.94 885100.0 26.51
2020-08-25 26.85 26.33 26.81 26.38 1167000.0 25.96
2020-08-24 26.72 26.21 26.61 26.62 904400.0 26.2
2020-08-21 26.65 26.29 26.41 26.6 632400.0 26.18
2020-08-20 27.0 26.36 27.0 26.39 855100.0 25.97
2020-08-19 27.52 27.16 27.33 27.18 963300.0 26.75
2020-08-18 28.12 27.2 27.43 27.36 1223000.0 26.93
2020-08-17 27.44 27.05 27.23 27.38 765400.0 26.95
2020-08-14 27.25 26.85 26.92 27.14 724000.0 26.71
2020-08-13 27.57 26.89 27.32 27.0 679800.0 26.57
2020-08-12 27.58 27.08 27.25 27.29 742600.0 26.86
2020-08-11 27.5 26.9 27.16 26.96 1683200.0 26.53
2020-08-10 27.47 26.9 27.43 27.21 868200.0 26.78
2020-08-07 27.69 27.11 27.41 27.48 1476300.0 26.8
2020-08-06 28.33 27.66 28.06 27.7 896100.0 27.01
2020-08-05 28.26 27.58 27.8 28.23 1255200.0 27.53
2020-08-04 28.25 27.38 27.91 27.89 3485500.0 27.2
2020-08-03 28.87 27.87 28.49 28.35 2343000.0 27.65
2020-07-31 29.28 28.06 29.24 28.47 751300.0 27.76
2020-07-30 29.6 28.92 29.39 29.29 1071000.0 28.56
2020-07-29 29.77 28.97 29.11 29.61 1146300.0 28.88
2020-07-28 29.25 28.8 29.05 28.89 552400.0 28.17
2020-07-27 29.32 28.55 28.68 29.15 638700.0 28.43
2020-07-24 28.95 28.52 28.81 28.71 453900.0 28.0
2020-07-23 29.62 28.83 29.24 29.02 608000.0 28.3
2020-07-22 29.83 29.34 29.55 29.4 527500.0 28.67
2020-07-21 29.82 28.89 29.14 29.58 1282200.0 28.85
2020-07-20 29.36 28.85 28.85 29.05 749800.0 28.33
2020-07-17 29.22 28.7 28.87 29.05 433900.0 28.33
2020-07-16 29.03 28.63 28.9 28.86 408900.0 28.15
2020-07-15 29.27 28.64 28.92 29.12 1354400.0 28.4
2020-07-14 28.56 27.22 27.28 28.5 1207700.0 27.79
2020-07-13 28.8 27.38 28.8 27.44 1265100.0 26.76
2020-07-10 28.27 27.8 28.17 28.25 897200.0 27.55
2020-07-09 28.6 27.52 28.48 28.16 1280200.0 27.46
2020-07-08 28.57 26.89 27.04 28.5 2077000.0 27.79
2020-07-07 27.88 27.0 27.73 27.07 1154900.0 26.4
2020-07-06 28.61 27.95 28.56 28.13 882300.0 27.43
2020-07-02 28.5 27.81 28.38 27.97 1451900.0 27.28
2020-07-01 28.38 27.29 28.04 27.89 1585400.0 27.2
2020-06-30 28.06 27.17 27.36 27.9 2107100.0 27.21
2020-06-29 27.5 26.47 26.77 27.29 1441000.0 26.61
2020-06-26 28.47 26.27 28.25 26.47 9113500.0 25.81
2020-06-25 29.09 28.1 28.23 28.39 1894700.0 27.69
2020-06-24 29.42 28.08 28.92 28.39 1914400.0 27.69
2020-06-23 30.0 29.11 29.66 29.34 4646300.0 28.61
2020-06-22 30.0 28.38 29.64 29.08 5807100.0 28.36
2020-06-19 31.71 29.57 31.71 29.85 11545100.0 29.11
2020-06-18 31.16 29.97 30.4 30.94 4957900.0 30.17
2020-06-17 31.42 30.47 30.97 30.8 6344900.0 30.04
2020-06-16 31.86 30.09 31.28 30.56 3262300.0 29.8
2020-06-15 31.1 28.11 28.29 30.77 5629700.0 30.01
2020-06-12 29.46 28.4 29.0 29.38 1585900.0 28.65
2020-06-11 28.72 27.91 28.5 28.04 2356300.0 27.35
2020-06-10 30.27 29.56 29.97 29.96 2169300.0 29.22
2020-06-09 30.38 29.29 29.71 29.95 2184600.0 29.21
2020-06-08 30.85 29.69 30.26 30.69 3102000.0 29.93
2020-06-05 31.47 29.47 30.63 29.66 3735800.0 28.93
2020-06-04 30.58 29.58 29.87 29.75 2583800.0 29.01
2020-06-03 30.18 28.84 29.11 30.07 3013600.0 29.33
2020-06-02 29.16 28.29 28.53 28.9 2149800.0 28.18
2020-06-01 28.65 27.52 27.66 28.12 2071100.0 27.42
2020-05-29 28.81 27.13 28.2 27.66 8902100.0 26.97
2020-05-28 28.73 27.5 28.45 27.97 2067000.0 27.28
2020-05-27 29.0 27.59 28.4 28.09 3426500.0 27.39
2020-05-26 28.93 27.15 27.28 27.85 5040000.0 27.16
2020-05-22 26.93 25.91 26.14 26.82 1653800.0 26.16
2020-05-21 26.59 26.01 26.1 26.5 1653900.0 25.84
2020-05-20 26.15 25.32 25.44 25.93 1386300.0 25.29
2020-05-19 25.96 24.55 25.1 24.96 1388600.0 24.34
2020-05-18 25.37 24.12 24.15 25.04 2203300.0 24.42
2020-05-15 23.66 22.95 23.43 23.48 1172500.0 22.9
2020-05-14 23.83 22.36 22.91 23.73 1879600.0 23.14
2020-05-13 25.11 23.14 24.38 23.5 2847500.0 22.92
2020-05-12 25.13 24.25 24.62 24.35 2120500.0 23.75
2020-05-11 24.83 23.99 24.18 24.58 1998300.0 23.97
2020-05-08 24.65 24.09 24.49 24.55 1363500.0 23.7
2020-05-07 24.13 23.3 23.56 23.9 2048900.0 23.07
2020-05-06 24.01 23.04 23.5 23.06 2662200.0 22.26
2020-05-05 23.5 22.16 22.2 23.19 4743200.0 22.39
2020-05-04 21.99 21.36 21.69 21.98 1739800.0 21.22
2020-05-01 23.17 21.6 23.04 22.18 1947700.0 21.41
2020-04-30 24.84 22.61 23.5 23.44 3186200.0 22.63
2020-04-29 26.36 25.17 25.17 25.96 1700600.0 25.06
2020-04-28 25.72 24.53 25.0 24.81 1488200.0 23.95
2020-04-27 24.55 22.83 22.97 24.44 978700.0 23.59
2020-04-24 22.66 22.01 22.23 22.58 1044000.0 21.8
2020-04-23 22.55 21.77 21.81 22.2 996300.0 21.43
2020-04-22 21.84 21.08 21.18 21.69 1273300.0 20.94
2020-04-21 21.54 20.8 21.39 21.0 2294800.0 20.27
2020-04-20 22.69 21.84 22.69 21.87 1829500.0 21.11
2020-04-17 23.69 22.7 23.4 22.95 1440600.0 22.15
2020-04-16 22.98 22.0 22.69 22.68 1101000.0 21.89
2020-04-15 24.04 22.52 24.04 22.68 1619400.0 21.89
2020-04-14 24.01 23.13 23.5 24.01 1335200.0 23.18
2020-04-13 23.88 21.5 23.57 22.81 2097400.0 22.02
2020-04-09 24.94 22.99 23.0 24.06 2716900.0 23.23
2020-04-08 23.12 21.95 22.7 22.97 1897300.0 22.17
2020-04-07 23.59 21.86 22.95 22.22 2180700.0 21.45
2020-04-06 22.03 20.81 20.82 21.82 1317000.0 21.06
2020-04-03 20.45 18.85 19.97 19.89 1880000.0 19.2
2020-04-02 20.6 19.42 19.5 20.19 1172700.0 19.49
2020-04-01 20.96 19.5 20.96 19.71 2232300.0 19.03
2020-03-31 22.8 21.44 22.53 21.65 1956300.0 20.9
2020-03-30 23.15 21.55 22.61 22.52 1520400.0 21.74
2020-03-27 23.29 21.62 22.49 22.74 2358400.0 21.95
2020-03-26 24.6 22.35 22.51 23.73 2335300.0 22.91
2020-03-25 23.43 20.13 20.45 22.44 3978300.0 21.66
2020-03-24 20.46 19.15 19.38 20.03 2108500.0 19.34
2020-03-23 18.97 17.35 18.51 18.21 4775600.0 17.58
2020-03-20 22.13 18.7 20.64 19.39 4317100.0 18.72
2020-03-19 20.28 16.67 17.18 19.98 5544400.0 19.29
2020-03-18 17.41 15.21 17.4 17.08 6083700.0 16.49
2020-03-17 19.75 17.6 19.06 18.33 2814700.0 17.69
2020-03-16 20.41 16.5 19.95 18.62 5827400.0 17.97
2020-03-13 23.75 21.01 21.88 23.63 3398800.0 22.81
2020-03-12 21.59 18.91 20.27 20.76 4618400.0 20.04
2020-03-11 23.26 21.81 22.81 22.35 3050700.0 21.57
2020-03-10 24.77 21.97 24.1 23.49 3052600.0 22.67
2020-03-09 25.23 22.54 24.0 23.23 4738500.0 22.42
2020-03-06 28.36 25.68 28.0 26.37 3074800.0 25.46
2020-03-05 29.13 28.03 28.18 28.62 3377700.0 27.63
2020-03-04 30.05 28.68 29.82 28.98 2025600.0 27.97
2020-03-03 31.04 28.33 30.5 29.23 4550000.0 28.22
2020-03-02 30.57 28.58 28.58 30.53 2451800.0 29.47
2020-02-28 28.84 26.94 27.76 28.46 4373800.0 27.47
2020-02-27 29.47 28.08 28.82 28.87 2650500.0 27.87
2020-02-26 30.13 29.29 29.4 29.82 2687200.0 28.79
2020-02-25 31.26 29.24 31.08 29.28 4159500.0 28.26
2020-02-24 31.15 29.54 29.96 30.91 2834200.0 29.84
2020-02-21 31.44 30.66 31.12 31.27 1721600.0 30.19
2020-02-20 32.02 30.86 31.86 31.36 2073200.0 30.27
2020-02-19 32.48 31.52 32.08 31.75 2746500.0 30.65
2020-02-18 32.48 31.45 32.1 32.0 3590000.0 30.89