Carlyle Group Inc CG
NASDAQ · United States · Finance
$39.660.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.53 | -0.32% | $39.66 | $40.70 | $39.40 | 621.12K |
| 2026-09-30 | $39.66 | -0.05% | $40.00 | $40.20 | $39.40 | 3.64M |
| 2026-09-29 | $39.68 | +0.40% | $39.84 | $39.94 | $39.08 | 3.22M |
| 2026-09-28 | $39.52 | -1.27% | $39.68 | $39.72 | $38.72 | 2.68M |
| 2026-09-25 | $40.03 | +1.55% | $39.88 | $40.22 | $39.41 | 2.04M |
| 2026-09-24 | $39.42 | -1.25% | $40.16 | $40.51 | $38.76 | 2.88M |
| 2026-09-23 | $39.92 | -0.77% | $39.83 | $40.67 | $39.83 | 2.62M |
| 2026-09-22 | $40.23 | -1.54% | $41.42 | $41.44 | $40.09 | 3.96M |
| 2026-09-21 | $40.86 | +1.90% | $40.61 | $41.20 | $40.10 | 2.84M |
| 2026-09-18 | $40.10 | -0.17% | $40.08 | $40.58 | $39.55 | 6.40M |
| 2026-09-17 | $40.17 | +0.40% | $41.08 | $41.30 | $40.10 | 4.93M |
| 2026-09-16 | $40.01 | -3.40% | $41.64 | $41.83 | $39.16 | 4.20M |
| 2026-09-15 | $41.42 | -0.96% | $41.50 | $41.75 | $40.72 | 4.19M |
| 2026-09-14 | $41.82 | -1.23% | $41.97 | $42.81 | $41.21 | 3.17M |
| 2026-09-11 | $42.34 | -1.69% | $43.71 | $43.77 | $42.33 | 4.25M |
| 2026-09-10 | $43.07 | -2.36% | $43.57 | $43.87 | $42.95 | 2.76M |
| 2026-09-09 | $44.11 | -4.00% | $45.91 | $46.20 | $44.10 | 3.29M |
| 2026-09-08 | $45.95 | -2.17% | $46.80 | $47.13 | $45.88 | 2.05M |
| 2026-09-04 | $46.97 | -1.63% | $46.90 | $47.61 | $46.50 | 1.94M |
| 2026-09-03 | $47.75 | +1.29% | $47.65 | $48.86 | $46.97 | 3.15M |
| 2026-09-02 | $47.14 | +1.29% | $46.54 | $47.74 | $46.22 | 3.15M |
| 2026-09-01 | $46.54 | -3.82% | $47.40 | $47.91 | $46.14 | 3.03M |
| 2026-08-31 | $48.39 | -1.43% | $48.81 | $48.87 | $48.34 | 2.51M |
| 2026-08-28 | $49.09 | -0.30% | $49.64 | $50.00 | $48.98 | 1.88M |
| 2026-08-27 | $49.24 | +0.51% | $49.07 | $50.32 | $48.95 | 2.44M |
| 2026-08-26 | $48.99 | +0.14% | $48.96 | $49.68 | $48.59 | 3.47M |
| 2026-08-25 | $48.92 | -0.45% | $49.26 | $49.36 | $48.36 | 3.46M |
| 2026-08-24 | $49.14 | -0.47% | $49.26 | $49.53 | $48.60 | 3.19M |
| 2026-08-21 | $49.37 | +2.88% | $48.18 | $49.40 | $48.12 | 8.29M |
| 2026-08-20 | $47.99 | -2.85% | $49.30 | $49.36 | $47.80 | 2.31M |
| 2026-08-19 | $49.40 | +2.13% | $48.97 | $50.59 | $48.46 | 3.30M |
| 2026-08-18 | $48.37 | -0.35% | $48.29 | $48.70 | $47.37 | 3.23M |
| 2026-08-17 | $48.54 | -1.50% | $48.70 | $48.78 | $47.95 | 2.81M |
| 2026-08-14 | $49.28 | -4.14% | $51.00 | $51.36 | $49.05 | 5.14M |
| 2026-08-13 | $51.41 | +6.51% | $48.27 | $51.63 | $48.27 | 4.20M |
| 2026-08-12 | $48.27 | -0.19% | $48.66 | $48.86 | $47.30 | 5.56M |
| 2026-08-11 | $48.36 | +1.17% | $47.75 | $49.75 | $47.72 | 5.55M |
| 2026-08-10 | $47.80 | +0.02% | $47.84 | $48.13 | $47.43 | 4.49M |
| 2026-08-07 | $47.79 | -2.23% | $49.20 | $49.75 | $47.77 | 5.96M |
| 2026-08-06 | $48.88 | -1.93% | $49.68 | $49.90 | $48.15 | 4.29M |
| 2026-08-05 | $49.84 | -1.58% | $52.16 | $52.16 | $49.29 | 5.93M |
| 2026-08-04 | $50.64 | +3.54% | $49.06 | $50.90 | $49.01 | 6.10M |
| 2026-08-03 | $48.91 | +6.28% | $46.63 | $49.25 | $46.23 | 6.97M |
| 2026-07-31 | $46.02 | +1.46% | $45.49 | $46.11 | $44.83 | 2.33M |
| 2026-07-30 | $45.36 | +1.48% | $45.89 | $45.96 | $43.91 | 2.94M |
| 2026-07-29 | $44.70 | -3.81% | $46.01 | $46.17 | $44.67 | 3.57M |
| 2026-07-28 | $46.47 | +0.41% | $46.22 | $46.71 | $45.70 | 3.85M |
| 2026-07-27 | $46.28 | +1.94% | $45.94 | $47.01 | $45.85 | 3.70M |
| 2026-07-24 | $45.40 | +2.23% | $44.78 | $45.53 | $44.32 | 2.34M |
| 2026-07-23 | $44.41 | +0.75% | $43.24 | $45.17 | $43.20 | 2.67M |
| 2026-07-22 | $44.08 | -1.19% | $44.46 | $44.97 | $44.08 | 1.99M |
| 2026-07-21 | $44.61 | -0.29% | $44.74 | $45.13 | $44.36 | 2.21M |
| 2026-07-20 | $44.74 | -2.89% | $46.07 | $46.07 | $44.52 | 2.09M |
| 2026-07-17 | $46.07 | -1.20% | $45.88 | $47.00 | $45.54 | 1.98M |
| 2026-07-16 | $46.63 | +1.13% | $45.94 | $46.91 | $45.52 | 3.18M |
| 2026-07-15 | $46.11 | +1.39% | $46.07 | $48.03 | $45.76 | 3.51M |
| 2026-07-14 | $45.48 | +3.04% | $44.19 | $45.57 | $43.95 | 2.54M |
| 2026-07-13 | $44.14 | -1.27% | $44.80 | $45.01 | $43.83 | 2.52M |
| 2026-07-10 | $44.71 | +1.20% | $45.00 | $45.64 | $44.59 | 1.75M |
| 2026-07-09 | $44.18 | +2.58% | $43.20 | $44.46 | $42.74 | 2.27M |
| 2026-07-08 | $43.07 | -2.14% | $43.33 | $43.63 | $42.50 | 2.27M |
| 2026-07-07 | $44.01 | -0.07% | $43.98 | $44.47 | $43.55 | 2.89M |
| 2026-07-06 | $44.04 | +2.83% | $43.15 | $44.83 | $42.96 | 3.16M |
| 2026-07-02 | $42.83 | +1.18% | $43.10 | $44.22 | $42.39 | 1.94M |
| 2026-07-01 | $42.33 | +0.52% | $42.13 | $42.89 | $41.84 | 2.98M |
| 2026-06-30 | $42.11 | +3.92% | $40.73 | $42.29 | $40.65 | 4.15M |
| 2026-06-29 | $40.52 | -2.13% | $41.67 | $41.82 | $39.60 | 7.88M |
| 2026-06-26 | $41.40 | -1.19% | $41.90 | $42.91 | $41.05 | 6.96M |
| 2026-06-25 | $41.90 | +2.05% | $41.63 | $42.99 | $41.09 | 3.69M |
| 2026-06-24 | $41.06 | -4.31% | $42.72 | $42.80 | $40.47 | 9.59M |
| 2026-06-23 | $42.91 | -3.72% | $44.34 | $44.68 | $42.64 | 6.12M |
| 2026-06-22 | $44.57 | -0.51% | $44.76 | $45.27 | $43.98 | 1.89M |
| 2026-06-18 | $44.80 | -1.95% | $46.20 | $46.30 | $44.65 | 3.46M |
| 2026-06-17 | $45.69 | -2.43% | $46.23 | $47.56 | $45.56 | 2.10M |
| 2026-06-16 | $46.83 | +1.28% | $46.85 | $47.24 | $46.25 | 2.89M |
| 2026-06-15 | $46.24 | +1.07% | $46.68 | $47.63 | $46.07 | 2.20M |
| 2026-06-12 | $45.75 | +2.69% | $45.00 | $46.10 | $44.74 | 2.32M |
| 2026-06-11 | $44.55 | +1.00% | $44.23 | $44.75 | $43.15 | 3.00M |
| 2026-06-10 | $44.11 | -2.28% | $44.62 | $45.75 | $44.09 | 2.07M |
| 2026-06-09 | $45.14 | +3.60% | $44.04 | $45.71 | $43.85 | 2.92M |
| 2026-06-08 | $43.57 | +0.21% | $43.37 | $44.37 | $42.98 | 3.20M |
| 2026-06-05 | $43.48 | -0.11% | $43.36 | $44.15 | $42.61 | 5.80M |
| 2026-06-04 | $43.53 | +3.05% | $42.97 | $43.97 | $42.64 | 5.35M |
| 2026-06-03 | $42.24 | -5.06% | $42.42 | $43.36 | $41.54 | 5.33M |
| 2026-06-02 | $44.49 | -1.35% | $44.76 | $45.43 | $44.29 | 2.53M |
| 2026-06-01 | $45.10 | -0.73% | $44.96 | $46.35 | $44.80 | 2.47M |
| 2026-05-29 | $45.43 | +0.75% | $45.04 | $46.43 | $44.92 | 4.78M |
| 2026-05-28 | $45.09 | -1.25% | $45.31 | $45.38 | $44.71 | 2.86M |
| 2026-05-27 | $45.66 | +0.02% | $45.76 | $46.53 | $45.33 | 2.83M |
| 2026-05-26 | $45.65 | +0.48% | $45.76 | $46.48 | $45.51 | 1.93M |