Carlyle Group Inc. (CG)
38.83
2.24 (6.12%)
At close: Apr 24, 2025, 3:59 PM
39.46
1.63%
After-hours: Apr 24, 2025, 07:22 PM EDT
Carlyle Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 37.63 | 37.63 | 39.00 | 39.00 | 36.49 | 36.49 | 36.59 | 36.59 | n/a | 5,348,282 |
| Apr 22, 2025 | 35.48 | 35.48 | 36.37 | 36.37 | 35.24 | 35.24 | 35.69 | 35.69 | -2.46% | 2,354,901 |
| Apr 21, 2025 | 35.24 | 35.24 | 35.50 | 35.50 | 34.01 | 34.01 | 34.78 | 34.78 | -2.55% | 7,447,935 |
| Apr 17, 2025 | 35.55 | 35.55 | 36.27 | 36.27 | 35.55 | 35.55 | 35.84 | 35.84 | 3.05% | 3,036,030 |
| Apr 16, 2025 | 36.25 | 36.25 | 36.87 | 36.87 | 34.62 | 34.62 | 35.25 | 35.25 | -1.65% | 3,531,750 |
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.