The Carlyle Group Inc. (CG)
NASDAQ: CG · Real-Time Price · USD
36.97
+0.38 (1.04%)
Apr 15, 2025, 4:00 PM EDT - Market closed
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 36.70 | 37.62 | 36.52 | 36.97 | 36.97 | 1.04% | 4,926,958 |
| Apr 14, 2025 | 37.21 | 37.35 | 36.25 | 36.59 | 36.59 | 0.99% | 5,582,205 |
| Apr 11, 2025 | 36.14 | 36.74 | 34.74 | 36.23 | 36.23 | -1.09% | 4,744,992 |
| Apr 10, 2025 | 38.35 | 38.71 | 35.74 | 36.63 | 36.63 | -7.41% | 4,331,896 |
| Apr 9, 2025 | 34.24 | 41.65 | 33.59 | 39.56 | 39.56 | 11.69% | 10,601,331 |
| Apr 8, 2025 | 38.98 | 39.21 | 34.74 | 35.42 | 35.42 | -4.06% | 8,874,318 |
| Apr 7, 2025 | 33.67 | 38.72 | 33.50 | 36.92 | 36.92 | 2.87% | 7,113,924 |
| Apr 4, 2025 | 36.54 | 36.98 | 33.02 | 35.89 | 35.89 | -7.28% | 7,130,518 |
| Apr 3, 2025 | 42.18 | 42.80 | 38.62 | 38.71 | 38.71 | -16.41% | 5,832,331 |
| Apr 2, 2025 | 43.33 | 46.40 | 43.20 | 46.31 | 46.31 | 4.61% | 2,489,082 |
| Apr 1, 2025 | 43.58 | 44.41 | 42.63 | 44.27 | 44.27 | 1.56% | 1,829,039 |
| Mar 31, 2025 | 42.38 | 43.90 | 41.39 | 43.59 | 43.59 | 1.02% | 2,002,627 |
| Mar 28, 2025 | 44.84 | 44.91 | 42.50 | 43.15 | 43.15 | -4.30% | 1,714,430 |
| Mar 27, 2025 | 45.57 | 45.99 | 44.94 | 45.09 | 45.09 | -2.23% | 2,932,237 |
| Mar 26, 2025 | 46.36 | 46.86 | 45.65 | 46.12 | 46.12 | -0.88% | 2,722,411 |
| Mar 25, 2025 | 46.57 | 46.84 | 45.69 | 46.53 | 46.53 | 0.63% | 1,853,245 |
| 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 |