The Carlyle Group Inc. (CG)
NASDAQ: CG · Real-Time Price · USD
50.03
-1.06 (-2.07%)
Oct 31, 2024, 4:00 PM EDT - Market closed
The Carlyle Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 50.96 | 51.06 | 49.74 | 50.03 | 50.03 | -2.07% | 2,631,572 |
Oct 30, 2024 | 51.05 | 51.87 | 50.93 | 51.09 | 51.09 | -0.06% | 1,027,839 |
Oct 29, 2024 | 50.27 | 51.28 | 50.26 | 51.12 | 51.12 | 0.39% | 2,333,800 |
Oct 28, 2024 | 50.35 | 50.96 | 50.35 | 50.92 | 50.92 | 1.39% | 1,044,600 |
Oct 25, 2024 | 50.39 | 50.79 | 49.62 | 50.22 | 50.22 | 0.22% | 1,237,000 |
Oct 24, 2024 | 49.97 | 50.40 | 49.55 | 50.11 | 50.11 | 1.75% | 853,967 |
Oct 23, 2024 | 49.62 | 50.55 | 48.99 | 49.25 | 49.25 | -1.01% | 1,563,025 |
Oct 22, 2024 | 50.97 | 51.10 | 49.73 | 49.75 | 49.75 | -3.08% | 1,909,300 |
Oct 21, 2024 | 52.11 | 52.40 | 51.26 | 51.33 | 51.33 | -1.82% | 2,258,682 |
Oct 18, 2024 | 51.42 | 52.73 | 51.00 | 52.28 | 52.28 | 1.83% | 4,248,200 |
Oct 17, 2024 | 49.61 | 51.40 | 49.54 | 51.34 | 51.34 | 3.89% | 8,815,391 |
Oct 16, 2024 | 49.20 | 49.75 | 49.06 | 49.42 | 49.42 | 1.69% | 2,057,300 |
Oct 15, 2024 | 48.73 | 49.01 | 48.12 | 48.60 | 48.60 | -0.04% | 2,576,000 |
Oct 14, 2024 | 48.50 | 48.68 | 47.69 | 48.62 | 48.62 | 0.73% | 1,876,667 |
Oct 11, 2024 | 46.87 | 48.30 | 46.70 | 48.27 | 48.27 | 2.83% | 2,787,100 |
Oct 10, 2024 | 46.44 | 47.34 | 46.28 | 46.94 | 46.94 | 0.66% | 2,733,900 |
Oct 9, 2024 | 46.59 | 47.26 | 46.06 | 46.63 | 46.63 | -0.09% | 2,050,200 |
Oct 8, 2024 | 46.59 | 46.98 | 46.01 | 46.67 | 46.67 | -0.19% | 2,230,600 |
Oct 7, 2024 | 46.91 | 47.35 | 46.35 | 46.76 | 46.76 | -0.26% | 2,970,249 |
Oct 4, 2024 | 45.66 | 46.94 | 45.40 | 46.88 | 46.88 | 4.15% | 3,973,539 |
Oct 3, 2024 | 43.21 | 45.06 | 42.79 | 45.01 | 45.01 | 4.09% | 3,803,129 |
Oct 2, 2024 | 43.18 | 43.79 | 42.87 | 43.24 | 43.24 | 0.09% | 1,813,718 |
Oct 1, 2024 | 43.13 | 43.24 | 42.41 | 43.20 | 43.20 | 0.33% | 1,130,310 |
Sep 30, 2024 | 43.20 | 43.28 | 42.31 | 43.06 | 43.06 | -1.22% | 2,127,000 |
Sep 27, 2024 | 43.12 | 44.13 | 43.05 | 43.59 | 43.59 | 1.87% | 1,547,552 |
Sep 26, 2024 | 43.00 | 43.37 | 42.67 | 42.79 | 42.79 | 0.90% | 970,225 |
Sep 25, 2024 | 43.33 | 43.33 | 42.15 | 42.41 | 42.41 | -2.15% | 882,234 |
Sep 24, 2024 | 43.27 | 43.72 | 43.16 | 43.34 | 43.34 | 0.51% | 1,807,700 |
Sep 23, 2024 | 43.92 | 44.06 | 43.06 | 43.12 | 43.12 | -1.28% | 1,501,142 |
Sep 20, 2024 | 44.29 | 44.37 | 43.42 | 43.68 | 43.68 | -1.86% | 4,368,400 |
Sep 19, 2024 | 43.46 | 44.96 | 42.92 | 44.51 | 44.51 | 5.17% | 3,104,557 |
Sep 18, 2024 | 42.19 | 43.33 | 41.39 | 42.32 | 42.32 | 0.79% | 1,838,900 |
Sep 17, 2024 | 41.39 | 42.61 | 41.34 | 41.99 | 41.99 | 2.22% | 5,725,200 |
Sep 16, 2024 | 40.25 | 41.10 | 40.03 | 41.08 | 41.08 | 2.57% | 2,191,923 |
Sep 13, 2024 | 39.15 | 40.06 | 39.15 | 40.05 | 40.05 | 3.30% | 2,645,444 |
Sep 12, 2024 | 37.87 | 38.77 | 37.66 | 38.77 | 38.77 | 2.70% | 2,375,700 |
Sep 11, 2024 | 37.60 | 37.93 | 36.65 | 37.75 | 37.75 | -0.16% | 1,985,629 |
Sep 10, 2024 | 37.60 | 38.07 | 36.95 | 37.81 | 37.81 | 0.72% | 2,196,237 |
Sep 9, 2024 | 37.37 | 37.80 | 37.21 | 37.54 | 37.54 | 0.83% | 2,649,800 |
Sep 6, 2024 | 38.12 | 38.62 | 37.02 | 37.23 | 37.23 | -2.21% | 2,209,628 |
Sep 5, 2024 | 38.38 | 38.67 | 37.93 | 38.07 | 38.07 | -0.13% | 885,026 |
Sep 4, 2024 | 38.31 | 38.63 | 37.80 | 38.12 | 38.12 | -0.96% | 1,053,031 |
Sep 3, 2024 | 39.57 | 39.89 | 38.38 | 38.49 | 38.49 | -4.09% | 1,893,700 |
Aug 30, 2024 | 40.44 | 40.44 | 39.47 | 40.13 | 40.13 | 0.12% | 1,857,600 |
Aug 29, 2024 | 40.35 | 40.85 | 39.90 | 40.08 | 40.08 | -0.12% | 1,779,205 |
Aug 28, 2024 | 40.12 | 40.39 | 39.96 | 40.13 | 40.13 | -0.40% | 2,581,722 |
Aug 27, 2024 | 39.84 | 40.38 | 39.45 | 40.29 | 40.29 | 1.21% | 2,126,060 |
Aug 26, 2024 | 40.51 | 40.51 | 39.68 | 39.81 | 39.81 | -1.09% | 1,879,800 |
Aug 23, 2024 | 39.89 | 41.13 | 39.63 | 40.25 | 40.25 | 1.51% | 3,731,803 |
Aug 22, 2024 | 40.22 | 40.39 | 39.58 | 39.65 | 39.65 | -1.27% | 2,808,459 |
Aug 21, 2024 | 40.46 | 40.65 | 39.82 | 40.16 | 40.16 | -0.72% | 2,087,700 |
Aug 20, 2024 | 41.46 | 41.59 | 40.20 | 40.45 | 40.45 | -2.53% | 1,730,700 |
Aug 19, 2024 | 41.30 | 41.71 | 40.93 | 41.50 | 41.50 | 0.95% | 1,710,627 |
Aug 16, 2024 | 41.68 | 41.68 | 40.81 | 41.11 | 41.11 | -2.19% | 1,658,648 |
Aug 15, 2024 | 41.60 | 42.56 | 41.42 | 42.03 | 41.68 | 3.04% | 2,975,300 |
Aug 14, 2024 | 40.63 | 41.03 | 40.31 | 40.79 | 40.45 | 1.09% | 2,843,500 |
Aug 13, 2024 | 39.66 | 40.64 | 39.19 | 40.35 | 40.01 | 2.36% | 1,916,560 |
Aug 12, 2024 | 39.87 | 40.27 | 39.20 | 39.42 | 39.09 | -0.35% | 2,056,600 |
Aug 9, 2024 | 39.12 | 39.69 | 39.03 | 39.56 | 39.23 | 0.84% | 2,071,800 |
Aug 8, 2024 | 38.85 | 39.57 | 38.18 | 39.23 | 38.90 | 2.64% | 2,932,767 |
Aug 7, 2024 | 39.97 | 40.35 | 38.14 | 38.22 | 37.90 | -2.85% | 5,140,400 |
Aug 6, 2024 | 40.67 | 41.40 | 39.31 | 39.34 | 39.01 | -3.84% | 4,112,121 |
Aug 5, 2024 | 39.75 | 41.90 | 38.88 | 40.91 | 40.57 | -7.51% | 5,201,300 |
Aug 2, 2024 | 46.08 | 46.24 | 43.85 | 44.23 | 43.86 | -7.39% | 4,523,838 |
Aug 1, 2024 | 49.50 | 50.08 | 47.00 | 47.76 | 47.36 | -3.98% | 2,837,200 |
Jul 31, 2024 | 49.15 | 50.92 | 48.90 | 49.74 | 49.33 | 2.51% | 4,701,900 |
Jul 30, 2024 | 48.12 | 48.69 | 47.53 | 48.52 | 48.12 | 2.04% | 2,150,358 |
Jul 29, 2024 | 47.19 | 47.69 | 46.82 | 47.55 | 47.15 | 0.74% | 2,043,635 |
Jul 26, 2024 | 46.81 | 47.70 | 46.61 | 47.20 | 46.81 | 1.88% | 1,966,200 |
Jul 25, 2024 | 44.75 | 47.20 | 44.62 | 46.33 | 45.94 | 3.55% | 1,785,700 |
Jul 24, 2024 | 46.23 | 46.47 | 44.58 | 44.74 | 44.37 | -3.74% | 1,342,518 |
Jul 23, 2024 | 46.36 | 47.11 | 46.09 | 46.48 | 46.09 | 0.11% | 1,317,907 |
Jul 22, 2024 | 46.41 | 46.81 | 45.32 | 46.43 | 46.04 | 1.07% | 1,895,532 |
Jul 19, 2024 | 46.27 | 46.48 | 45.67 | 45.94 | 45.56 | -1.12% | 1,236,694 |
Jul 18, 2024 | 45.26 | 47.15 | 45.03 | 46.46 | 46.07 | 2.18% | 3,354,492 |
Jul 17, 2024 | 45.62 | 46.37 | 45.26 | 45.47 | 45.09 | -2.24% | 3,426,275 |
Jul 16, 2024 | 44.24 | 46.56 | 43.94 | 46.51 | 46.12 | 5.54% | 3,257,346 |
Jul 15, 2024 | 43.65 | 44.30 | 43.61 | 44.07 | 43.70 | 1.94% | 1,805,366 |
Jul 12, 2024 | 42.60 | 43.43 | 42.60 | 43.23 | 42.87 | 1.48% | 1,998,317 |
Jul 11, 2024 | 42.35 | 43.03 | 42.30 | 42.60 | 42.25 | 2.65% | 1,803,879 |
Jul 10, 2024 | 40.32 | 41.55 | 40.27 | 41.50 | 41.15 | 2.98% | 1,926,735 |
Jul 9, 2024 | 40.39 | 40.84 | 40.16 | 40.30 | 39.96 | -0.47% | 1,212,639 |
Jul 8, 2024 | 40.45 | 40.92 | 40.32 | 40.49 | 40.15 | 0.50% | 1,934,189 |
Jul 5, 2024 | 40.49 | 40.54 | 39.90 | 40.29 | 39.95 | -0.74% | 1,306,635 |
Jul 3, 2024 | 40.12 | 40.81 | 40.03 | 40.59 | 40.25 | 1.45% | 567,599 |
Jul 2, 2024 | 39.59 | 40.14 | 39.46 | 40.01 | 39.68 | 1.09% | 973,646 |
Jul 1, 2024 | 40.33 | 40.57 | 39.52 | 39.58 | 39.25 | -1.42% | 1,499,545 |
Jun 28, 2024 | 40.20 | 40.68 | 39.93 | 40.15 | 39.82 | 0.65% | 2,411,176 |
Jun 27, 2024 | 39.49 | 40.08 | 39.47 | 39.89 | 39.56 | 0.73% | 1,282,808 |
Jun 26, 2024 | 39.50 | 39.95 | 39.12 | 39.60 | 39.27 | -0.55% | 2,203,909 |
Jun 25, 2024 | 40.34 | 40.43 | 39.77 | 39.82 | 39.49 | -1.61% | 1,676,308 |
Jun 24, 2024 | 40.10 | 40.71 | 39.93 | 40.47 | 40.13 | 0.92% | 1,640,876 |
Jun 21, 2024 | 41.13 | 41.13 | 39.31 | 40.10 | 39.77 | -2.20% | 4,703,000 |
Jun 20, 2024 | 39.55 | 41.02 | 39.47 | 41.00 | 40.66 | 3.64% | 3,982,707 |
Jun 18, 2024 | 39.36 | 39.89 | 39.36 | 39.56 | 39.23 | 0.74% | 3,865,550 |
Jun 17, 2024 | 39.01 | 39.31 | 38.44 | 39.27 | 38.94 | 0.56% | 2,140,805 |
Jun 14, 2024 | 39.31 | 39.57 | 38.90 | 39.05 | 38.72 | -1.54% | 2,780,626 |
Jun 13, 2024 | 40.14 | 40.29 | 39.44 | 39.66 | 39.33 | -1.76% | 1,725,073 |
Jun 12, 2024 | 41.20 | 41.54 | 40.06 | 40.37 | 40.03 | 1.13% | 3,314,033 |
Jun 11, 2024 | 40.48 | 40.67 | 39.43 | 39.92 | 39.59 | -1.92% | 2,272,086 |