Carlyle Group Inc. (CG)
NASDAQ: CG
· Real-Time Price · USD
51.22
0.55 (1.09%)
At close: Jun 27, 2025, 3:59 PM
52.14
1.81%
After-hours: Jun 27, 2025, 05:41 PM EDT
Carlyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 49.34 | 50.83 | 49.23 | 50.67 | 50.67 | n/a | 3,260,485 |
| Jun 25, 2025 | 49.47 | 49.47 | 48.66 | 49.13 | 49.13 | -3.04% | 1,324,634 |
| Jun 24, 2025 | 47.99 | 49.23 | 47.95 | 49.13 | 49.13 | 0.00% | 2,606,841 |
| Jun 23, 2025 | 46.65 | 47.27 | 44.60 | 47.21 | 47.21 | -3.91% | 2,551,700 |
| Jun 20, 2025 | 47.58 | 47.77 | 46.72 | 46.86 | 46.86 | -0.74% | 2,303,840 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.