Carlyle Group Inc. (CG)
NASDAQ: CG
· Real-Time Price · USD
64.15
0.40 (0.63%)
At close: Sep 08, 2025, 3:59 PM
65.00
1.33%
Pre-market: Sep 09, 2025, 07:25 AM EDT
CG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 64.00 | 64.25 | 63.18 | 64.15 | 64.15 | 0.63% | 2,863,581 |
| Sep 5, 2025 | 65.44 | 65.77 | 62.71 | 63.75 | 63.75 | -1.82% | 3,095,286 |
| Sep 4, 2025 | 63.77 | 65.01 | 63.59 | 64.93 | 64.93 | 2.45% | 1,654,600 |
| Sep 3, 2025 | 64.36 | 64.68 | 62.52 | 63.38 | 63.38 | -1.63% | 2,426,600 |
| Sep 2, 2025 | 63.06 | 64.54 | 62.39 | 64.43 | 64.43 | -0.20% | 2,952,000 |
| Aug 29, 2025 | 64.48 | 64.97 | 63.94 | 64.56 | 64.56 | 0.22% | 1,511,528 |
| Aug 28, 2025 | 64.94 | 65.36 | 64.39 | 64.42 | 64.42 | -0.46% | 1,388,805 |
| Aug 27, 2025 | 64.61 | 65.35 | 64.61 | 64.72 | 64.72 | -0.23% | 2,014,600 |
| Aug 26, 2025 | 63.67 | 64.98 | 63.33 | 64.87 | 64.87 | 1.88% | 4,857,623 |
| Aug 25, 2025 | 64.35 | 64.85 | 63.64 | 63.67 | 63.67 | -1.61% | 2,845,100 |
| Aug 22, 2025 | 62.61 | 65.36 | 62.52 | 64.71 | 64.71 | 3.87% | 2,136,600 |
| Aug 21, 2025 | 60.84 | 62.42 | 60.84 | 62.30 | 62.30 | 1.57% | 3,192,100 |
| Aug 20, 2025 | 62.17 | 62.68 | 60.46 | 61.34 | 61.34 | -1.98% | 3,598,200 |
| Aug 19, 2025 | 63.35 | 63.88 | 62.34 | 62.58 | 62.58 | -1.37% | 2,991,000 |
| Aug 18, 2025 | 63.38 | 63.95 | 62.88 | 63.45 | 63.45 | -0.64% | 2,068,625 |
| Aug 15, 2025 | 64.86 | 65.55 | 63.55 | 63.86 | 63.51 | -1.62% | 1,832,007 |
| Aug 14, 2025 | 65.04 | 65.28 | 64.41 | 64.91 | 64.55 | -0.79% | 2,033,101 |
| Aug 13, 2025 | 65.20 | 65.97 | 64.47 | 65.43 | 65.07 | 1.03% | 3,241,146 |
| Aug 12, 2025 | 63.00 | 65.03 | 62.72 | 64.76 | 64.41 | 3.78% | 2,646,900 |
| Aug 11, 2025 | 62.27 | 62.91 | 61.77 | 62.40 | 62.06 | 0.27% | 2,367,204 |