Carlyle Group Inc.
51.78
1.24 (2.45%)
At close: Jan 14, 2025, 3:59 PM
51.82
0.08%
After-hours Jan 14, 2025, 04:00 PM EST

CG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 51.00 52.21 50.82 51.82 1.28 2.53% 1,821,030
Jan 13, 2025 49.60 50.68 49.25 50.54 0.22 0.44% 2,032,100
Jan 10, 2025 51.46 51.84 49.77 50.32 -1.99 -3.80% 2,232,341
Jan 8, 2025 51.23 52.64 51.15 52.31 0.76 1.47% 1,604,000
Jan 7, 2025 53.08 53.33 50.81 51.55 -1.15 -2.18% 1,999,700
Jan 6, 2025 52.58 53.51 52.14 52.70 0.87 1.68% 2,531,239
Jan 3, 2025 51.57 52.08 50.76 51.83 1.10 2.17% 1,943,895
Jan 2, 2025 50.46 51.15 50.15 50.73 0.24 0.48% 1,902,900
Dec 31, 2024 50.63 51.14 50.29 50.49 -0.03 -0.06% 765,600
Dec 30, 2024 50.07 50.91 49.35 50.52 -0.35 -0.69% 972,774
Dec 27, 2024 51.44 51.64 50.41 50.87 -1.11 -2.14% 961,375
Dec 26, 2024 51.04 52.08 50.91 51.98 0.80 1.56% 1,284,300
Dec 24, 2024 50.49 51.24 50.27 51.18 1.03 2.05% 641,400
Dec 23, 2024 49.87 50.49 49.63 50.15 -0.07 -0.14% 1,047,101
Dec 20, 2024 48.65 50.86 48.62 50.22 1.19 2.43% 3,999,300
Dec 19, 2024 49.97 50.33 48.87 49.03 0.06 0.12% 2,779,252
Dec 18, 2024 51.85 52.58 48.73 48.97 -2.81 -5.43% 2,465,211
Dec 17, 2024 52.23 52.86 51.21 51.78 -0.98 -1.86% 2,685,217
Dec 16, 2024 53.17 53.54 52.65 52.76 0.12 0.23% 1,886,300
Dec 13, 2024 53.52 54.05 52.38 52.64 -0.43 -0.81% 1,261,200
Dec 12, 2024 54.74 54.81 52.83 53.07 -1.74 -3.17% 1,701,200
Dec 11, 2024 53.03 54.92 52.98 54.81 2.42 4.62% 2,856,519
Dec 10, 2024 52.78 52.88 51.81 52.39 -0.35 -0.66% 2,375,875
Dec 9, 2024 53.27 54.56 52.66 52.74 -0.11 -0.21% 2,262,357
Dec 6, 2024 52.88 53.24 52.41 52.85 0.09 0.17% 1,604,200
Dec 5, 2024 52.94 53.39 52.32 52.76 0.09 0.17% 1,720,867
Dec 4, 2024 52.17 52.79 52.08 52.67 0.19 0.36% 1,849,043
Dec 3, 2024 52.85 53.28 52.28 52.48 -0.30 -0.57% 1,546,000
Dec 2, 2024 53.34 53.75 52.50 52.78 -0.45 -0.85% 6,225,235
Nov 29, 2024 53.22 53.57 53.12 53.23 0.53 1.01% 2,114,837
Nov 27, 2024 53.83 54.20 52.47 52.70 -0.82 -1.53% 1,873,598
Nov 26, 2024 54.00 54.32 53.38 53.52 -0.87 -1.60% 2,262,564
Nov 25, 2024 53.98 55.11 53.63 54.39 0.74 1.38% 2,418,509
Nov 22, 2024 52.76 53.72 52.76 53.65 0.86 1.63% 2,523,834
Nov 21, 2024 51.41 53.00 51.24 52.79 1.56 3.05% 4,177,500
Nov 20, 2024 51.16 51.47 50.02 51.23 0.09 0.18% 2,100,638
Nov 19, 2024 50.04 51.39 50.03 51.14 0.28 0.55% 2,232,215
Nov 18, 2024 50.06 50.98 49.75 50.86 0.40 0.79% 2,041,847
Nov 15, 2024 50.50 51.31 49.80 50.46 -0.63 -1.23% 2,140,599
Nov 14, 2024 51.16 51.97 51.01 51.09 -0.25 -0.49% 1,388,443
Nov 13, 2024 52.17 52.75 51.26 51.34 -0.93 -1.78% 1,868,400
Nov 12, 2024 53.24 53.33 51.33 52.27 -1.03 -1.93% 2,779,739
Nov 11, 2024 53.11 53.92 51.90 53.30 0.97 1.85% 7,385,524
Nov 8, 2024 52.35 52.48 51.26 52.33 -0.02 -0.04% 3,324,443
Nov 7, 2024 54.00 54.00 50.24 52.35 -1.88 -3.47% 5,106,587
Nov 6, 2024 54.00 54.52 52.51 54.23 4.77 9.64% 6,017,032
Nov 5, 2024 49.30 49.89 49.09 49.46 0.40 0.82% 1,811,560
Nov 4, 2024 49.56 50.45 48.93 49.06 -0.86 -1.72% 1,204,500
Nov 1, 2024 50.53 51.19 49.89 49.92 -0.11 -0.22% 1,289,200
Oct 31, 2024 50.96 51.06 49.74 50.03 -1.06 -2.07% 2,631,608

Create Price Alert on CG

Your price alert will notify you when the stock price is above 51.78.

Add to Watchlist