The Carlyle Group Inc. (CG)
NASDAQ: CG · Real-Time Price · USD
46.53
+0.29 (0.63%)
Mar 25, 2025, 4:00 PM EST - Market closed
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 46.57 | 46.84 | 45.69 | 46.53 | 46.53 | 0.63% | 1,853,220 |
| Mar 24, 2025 | 45.05 | 46.62 | 44.51 | 46.24 | 46.24 | 4.78% | 2,724,063 |
| Mar 21, 2025 | 43.33 | 44.42 | 42.97 | 44.13 | 44.13 | 0.73% | 3,643,755 |
| Mar 20, 2025 | 42.79 | 43.97 | 42.63 | 43.81 | 43.81 | 0.81% | 2,785,096 |
| Mar 19, 2025 | 42.20 | 44.00 | 41.79 | 43.46 | 43.46 | 2.99% | 5,343,825 |
| Mar 18, 2025 | 43.26 | 43.90 | 41.93 | 42.20 | 42.20 | -3.30% | 5,442,215 |
| Mar 17, 2025 | 42.51 | 44.00 | 42.38 | 43.64 | 43.64 | 3.02% | 2,755,910 |
| Mar 14, 2025 | 41.60 | 42.49 | 41.21 | 42.36 | 42.36 | 4.59% | 1,869,923 |
| Mar 13, 2025 | 42.10 | 42.18 | 39.76 | 40.50 | 40.50 | -3.64% | 2,941,165 |
| Mar 12, 2025 | 42.27 | 42.79 | 40.97 | 42.03 | 42.03 | 2.34% | 3,937,032 |
| Mar 11, 2025 | 40.03 | 41.65 | 39.68 | 41.07 | 41.07 | 2.60% | 3,548,211 |
| Mar 10, 2025 | 42.01 | 42.01 | 39.44 | 40.03 | 40.03 | -6.91% | 4,261,363 |
| Mar 7, 2025 | 43.57 | 43.57 | 41.29 | 43.00 | 43.00 | -1.26% | 3,438,132 |
| Mar 6, 2025 | 45.00 | 45.61 | 43.46 | 43.55 | 43.55 | -5.65% | 3,897,176 |
| Mar 5, 2025 | 45.44 | 46.21 | 44.44 | 46.16 | 46.16 | 2.44% | 2,607,823 |
| Mar 4, 2025 | 47.57 | 47.63 | 44.51 | 45.06 | 45.06 | -6.65% | 3,349,723 |
| Mar 3, 2025 | 50.13 | 50.46 | 47.83 | 48.27 | 48.27 | -3.15% | 1,629,804 |
| Feb 28, 2025 | 48.46 | 49.85 | 48.36 | 49.84 | 49.84 | 2.68% | 1,962,930 |
| Feb 27, 2025 | 50.12 | 50.63 | 48.42 | 48.54 | 48.54 | -2.16% | 1,676,645 |
| Feb 26, 2025 | 49.23 | 50.48 | 48.96 | 49.61 | 49.61 | 1.47% | 1,442,835 |
| Feb 25, 2025 | 49.57 | 49.64 | 48.02 | 48.89 | 48.89 | -1.09% | 1,735,474 |
| Feb 24, 2025 | 50.23 | 50.36 | 48.50 | 49.43 | 49.43 | -0.86% | 2,340,583 |
| Feb 21, 2025 | 51.94 | 52.14 | 49.44 | 49.86 | 49.86 | -4.13% | 2,848,707 |
| Feb 20, 2025 | 52.52 | 52.88 | 50.78 | 52.01 | 51.65 | -0.95% | 2,816,133 |
| Feb 19, 2025 | 53.17 | 53.44 | 52.48 | 52.51 | 52.14 | -1.76% | 3,879,345 |
| Feb 18, 2025 | 52.10 | 53.47 | 51.92 | 53.45 | 53.08 | 3.25% | 3,036,283 |
| Feb 14, 2025 | 51.35 | 52.05 | 51.09 | 51.77 | 51.41 | 1.45% | 3,989,413 |
| Feb 13, 2025 | 50.40 | 51.53 | 50.28 | 51.03 | 50.67 | 2.16% | 4,022,269 |
| Feb 12, 2025 | 48.57 | 50.03 | 47.78 | 49.95 | 49.60 | 0.75% | 3,442,266 |
| Feb 11, 2025 | 51.71 | 51.71 | 47.99 | 49.58 | 49.23 | -3.69% | 5,612,180 |
| Feb 10, 2025 | 52.80 | 52.90 | 51.40 | 51.48 | 51.12 | -1.92% | 3,371,918 |
| Feb 7, 2025 | 52.84 | 53.00 | 52.11 | 52.49 | 52.12 | -0.17% | 2,430,556 |
| Feb 6, 2025 | 53.16 | 53.56 | 52.05 | 52.58 | 52.21 | - | 2,710,286 |
| Feb 5, 2025 | 52.25 | 52.78 | 51.42 | 52.58 | 52.21 | 0.77% | 2,360,973 |
| Feb 4, 2025 | 54.23 | 54.23 | 51.62 | 52.18 | 51.82 | -3.69% | 2,071,973 |
| Feb 3, 2025 | 54.03 | 54.90 | 53.36 | 54.18 | 53.80 | -3.53% | 1,643,769 |
| Jan 31, 2025 | 56.60 | 57.38 | 56.08 | 56.16 | 55.77 | -0.27% | 1,453,521 |
| Jan 30, 2025 | 57.02 | 57.24 | 55.91 | 56.31 | 55.92 | -0.07% | 1,391,463 |
| Jan 29, 2025 | 56.86 | 57.50 | 56.14 | 56.35 | 55.96 | -1.05% | 1,422,424 |
| Jan 28, 2025 | 55.71 | 57.04 | 55.55 | 56.95 | 56.55 | 2.13% | 1,437,015 |
| Jan 27, 2025 | 55.63 | 55.84 | 54.80 | 55.76 | 55.37 | -1.88% | 1,550,130 |
| Jan 24, 2025 | 56.79 | 57.23 | 56.55 | 56.83 | 56.43 | -0.23% | 1,172,516 |
| Jan 23, 2025 | 56.31 | 57.34 | 56.11 | 56.96 | 56.56 | 0.60% | 2,017,946 |
| Jan 22, 2025 | 56.58 | 56.84 | 56.05 | 56.62 | 56.23 | 0.37% | 1,847,727 |
| Jan 21, 2025 | 55.90 | 56.76 | 55.73 | 56.41 | 56.02 | 2.12% | 2,892,624 |
| Jan 17, 2025 | 55.00 | 55.65 | 54.61 | 55.24 | 54.86 | 1.79% | 1,709,765 |
| Jan 16, 2025 | 54.00 | 54.77 | 53.88 | 54.27 | 53.89 | 0.69% | 2,423,123 |
| Jan 15, 2025 | 53.71 | 54.47 | 53.50 | 53.90 | 53.52 | 4.01% | 1,800,060 |
| Jan 14, 2025 | 51.00 | 52.21 | 50.82 | 51.82 | 51.46 | 2.53% | 1,821,038 |
| Jan 13, 2025 | 49.60 | 50.68 | 49.25 | 50.54 | 50.19 | 0.44% | 2,032,087 |