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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202450.9651.0649.7450.0350.03-2.07%2,631,572
Oct 30, 202451.0551.8750.9351.0951.09-0.06%1,027,839
Oct 29, 202450.2751.2850.2651.1251.120.39%2,333,800
Oct 28, 202450.3550.9650.3550.9250.921.39%1,044,600
Oct 25, 202450.3950.7949.6250.2250.220.22%1,237,000
Oct 24, 202449.9750.4049.5550.1150.111.75%853,967
Oct 23, 202449.6250.5548.9949.2549.25-1.01%1,563,025
Oct 22, 202450.9751.1049.7349.7549.75-3.08%1,909,300
Oct 21, 202452.1152.4051.2651.3351.33-1.82%2,258,682
Oct 18, 202451.4252.7351.0052.2852.281.83%4,248,200
Oct 17, 202449.6151.4049.5451.3451.343.89%8,815,391
Oct 16, 202449.2049.7549.0649.4249.421.69%2,057,300
Oct 15, 202448.7349.0148.1248.6048.60-0.04%2,576,000
Oct 14, 202448.5048.6847.6948.6248.620.73%1,876,667
Oct 11, 202446.8748.3046.7048.2748.272.83%2,787,100
Oct 10, 202446.4447.3446.2846.9446.940.66%2,733,900
Oct 9, 202446.5947.2646.0646.6346.63-0.09%2,050,200
Oct 8, 202446.5946.9846.0146.6746.67-0.19%2,230,600
Oct 7, 202446.9147.3546.3546.7646.76-0.26%2,970,249
Oct 4, 202445.6646.9445.4046.8846.884.15%3,973,539
Oct 3, 202443.2145.0642.7945.0145.014.09%3,803,129
Oct 2, 202443.1843.7942.8743.2443.240.09%1,813,718
Oct 1, 202443.1343.2442.4143.2043.200.33%1,130,310
Sep 30, 202443.2043.2842.3143.0643.06-1.22%2,127,000
Sep 27, 202443.1244.1343.0543.5943.591.87%1,547,552
Sep 26, 202443.0043.3742.6742.7942.790.90%970,225
Sep 25, 202443.3343.3342.1542.4142.41-2.15%882,234
Sep 24, 202443.2743.7243.1643.3443.340.51%1,807,700
Sep 23, 202443.9244.0643.0643.1243.12-1.28%1,501,142
Sep 20, 202444.2944.3743.4243.6843.68-1.86%4,368,400
Sep 19, 202443.4644.9642.9244.5144.515.17%3,104,557
Sep 18, 202442.1943.3341.3942.3242.320.79%1,838,900
Sep 17, 202441.3942.6141.3441.9941.992.22%5,725,200
Sep 16, 202440.2541.1040.0341.0841.082.57%2,191,923
Sep 13, 202439.1540.0639.1540.0540.053.30%2,645,444
Sep 12, 202437.8738.7737.6638.7738.772.70%2,375,700
Sep 11, 202437.6037.9336.6537.7537.75-0.16%1,985,629
Sep 10, 202437.6038.0736.9537.8137.810.72%2,196,237
Sep 9, 202437.3737.8037.2137.5437.540.83%2,649,800
Sep 6, 202438.1238.6237.0237.2337.23-2.21%2,209,628
Sep 5, 202438.3838.6737.9338.0738.07-0.13%885,026
Sep 4, 202438.3138.6337.8038.1238.12-0.96%1,053,031
Sep 3, 202439.5739.8938.3838.4938.49-4.09%1,893,700
Aug 30, 202440.4440.4439.4740.1340.130.12%1,857,600
Aug 29, 202440.3540.8539.9040.0840.08-0.12%1,779,205
Aug 28, 202440.1240.3939.9640.1340.13-0.40%2,581,722
Aug 27, 202439.8440.3839.4540.2940.291.21%2,126,060
Aug 26, 202440.5140.5139.6839.8139.81-1.09%1,879,800
Aug 23, 202439.8941.1339.6340.2540.251.51%3,731,803
Aug 22, 202440.2240.3939.5839.6539.65-1.27%2,808,459
Aug 21, 202440.4640.6539.8240.1640.16-0.72%2,087,700
Aug 20, 202441.4641.5940.2040.4540.45-2.53%1,730,700
Aug 19, 202441.3041.7140.9341.5041.500.95%1,710,627
Aug 16, 202441.6841.6840.8141.1141.11-2.19%1,658,648
Aug 15, 202441.6042.5641.4242.0341.683.04%2,975,300
Aug 14, 202440.6341.0340.3140.7940.451.09%2,843,500
Aug 13, 202439.6640.6439.1940.3540.012.36%1,916,560
Aug 12, 202439.8740.2739.2039.4239.09-0.35%2,056,600
Aug 9, 202439.1239.6939.0339.5639.230.84%2,071,800
Aug 8, 202438.8539.5738.1839.2338.902.64%2,932,767
Aug 7, 202439.9740.3538.1438.2237.90-2.85%5,140,400
Aug 6, 202440.6741.4039.3139.3439.01-3.84%4,112,121
Aug 5, 202439.7541.9038.8840.9140.57-7.51%5,201,300
Aug 2, 202446.0846.2443.8544.2343.86-7.39%4,523,838
Aug 1, 202449.5050.0847.0047.7647.36-3.98%2,837,200
Jul 31, 202449.1550.9248.9049.7449.332.51%4,701,900
Jul 30, 202448.1248.6947.5348.5248.122.04%2,150,358
Jul 29, 202447.1947.6946.8247.5547.150.74%2,043,635
Jul 26, 202446.8147.7046.6147.2046.811.88%1,966,200
Jul 25, 202444.7547.2044.6246.3345.943.55%1,785,700
Jul 24, 202446.2346.4744.5844.7444.37-3.74%1,342,518
Jul 23, 202446.3647.1146.0946.4846.090.11%1,317,907
Jul 22, 202446.4146.8145.3246.4346.041.07%1,895,532
Jul 19, 202446.2746.4845.6745.9445.56-1.12%1,236,694
Jul 18, 202445.2647.1545.0346.4646.072.18%3,354,492
Jul 17, 202445.6246.3745.2645.4745.09-2.24%3,426,275
Jul 16, 202444.2446.5643.9446.5146.125.54%3,257,346
Jul 15, 202443.6544.3043.6144.0743.701.94%1,805,366
Jul 12, 202442.6043.4342.6043.2342.871.48%1,998,317
Jul 11, 202442.3543.0342.3042.6042.252.65%1,803,879
Jul 10, 202440.3241.5540.2741.5041.152.98%1,926,735
Jul 9, 202440.3940.8440.1640.3039.96-0.47%1,212,639
Jul 8, 202440.4540.9240.3240.4940.150.50%1,934,189
Jul 5, 202440.4940.5439.9040.2939.95-0.74%1,306,635
Jul 3, 202440.1240.8140.0340.5940.251.45%567,599
Jul 2, 202439.5940.1439.4640.0139.681.09%973,646
Jul 1, 202440.3340.5739.5239.5839.25-1.42%1,499,545
Jun 28, 202440.2040.6839.9340.1539.820.65%2,411,176
Jun 27, 202439.4940.0839.4739.8939.560.73%1,282,808
Jun 26, 202439.5039.9539.1239.6039.27-0.55%2,203,909
Jun 25, 202440.3440.4339.7739.8239.49-1.61%1,676,308
Jun 24, 202440.1040.7139.9340.4740.130.92%1,640,876
Jun 21, 202441.1341.1339.3140.1039.77-2.20%4,703,000
Jun 20, 202439.5541.0239.4741.0040.663.64%3,982,707
Jun 18, 202439.3639.8939.3639.5639.230.74%3,865,550
Jun 17, 202439.0139.3138.4439.2738.940.56%2,140,805
Jun 14, 202439.3139.5738.9039.0538.72-1.54%2,780,626
Jun 13, 202440.1440.2939.4439.6639.33-1.76%1,725,073
Jun 12, 202441.2041.5440.0640.3740.031.13%3,314,033
Jun 11, 202440.4840.6739.4339.9239.59-1.92%2,272,086