Carlyle Group Inc.

53.18
1.41 (2.72%)
At close: Feb 18, 2025, 3:59 PM
53.00
-0.34%
After-hours: Feb 18, 2025, 07:16 PM EST

CG Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 52.10 53.46 51.92 53.44 1.67 3.23% 2,991,781
Feb 14, 2025 51.35 52.05 51.09 51.77 0.74 1.45% 3,989,413
Feb 13, 2025 50.40 51.53 50.28 51.03 1.08 2.16% 4,022,300
Feb 12, 2025 48.57 50.03 47.78 49.95 0.37 0.75% 3,442,300
Feb 11, 2025 51.71 51.71 47.99 49.58 -1.90 -3.69% 5,612,180
Feb 10, 2025 52.80 52.90 51.40 51.48 -1.01 -1.92% 3,371,918
Feb 7, 2025 52.84 53.00 52.11 52.49 -0.09 -0.17% 2,430,556
Feb 6, 2025 53.16 53.56 52.05 52.58 0.00 0.00% 2,710,300
Feb 5, 2025 52.25 52.78 51.42 52.58 0.40 0.77% 2,361,000
Feb 4, 2025 54.23 54.23 51.62 52.18 -2.00 -3.69% 2,071,973
Feb 3, 2025 54.03 54.90 53.36 54.18 -1.98 -3.53% 1,643,800
Jan 31, 2025 56.60 57.38 56.08 56.16 -0.15 -0.27% 1,453,521
Jan 30, 2025 57.02 57.24 55.91 56.31 -0.04 -0.07% 1,391,500
Jan 29, 2025 56.86 57.50 56.14 56.35 -0.60 -1.05% 1,422,424
Jan 28, 2025 55.71 57.04 55.55 56.95 1.19 2.13% 1,437,015
Jan 27, 2025 55.63 55.84 54.80 55.76 -1.07 -1.88% 1,550,130
Jan 24, 2025 56.79 57.23 56.55 56.83 -0.13 -0.23% 1,172,516
Jan 23, 2025 56.31 57.34 56.11 56.96 0.34 0.60% 2,017,946
Jan 22, 2025 56.58 56.84 56.05 56.62 0.21 0.37% 1,847,727
Jan 21, 2025 55.90 56.76 55.73 56.41 1.17 2.12% 2,892,624
Jan 17, 2025 55.00 55.65 54.61 55.24 0.97 1.79% 1,709,800
Jan 16, 2025 54.00 54.77 53.88 54.27 0.37 0.69% 2,423,123
Jan 15, 2025 53.71 54.47 53.50 53.90 2.08 4.01% 1,800,060
Jan 14, 2025 51.00 52.21 50.82 51.82 1.28 2.53% 1,821,038
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

Create Price Alert on CG

Your price alert will notify you when the stock price is above 53.18.

Add to Watchlist