Carlyle Group Inc. (CG)
NASDAQ: CG
· Real-Time Price · USD
64.92
-0.51 (-0.78%)
At close: Aug 14, 2025, 3:59 PM
64.48
-0.68%
After-hours: Aug 14, 2025, 05:34 PM EDT
CG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.04 | 65.28 | 64.41 | 64.91 | 64.91 | -0.79% | 2,032,967 |
| Aug 13, 2025 | 65.20 | 65.97 | 64.47 | 65.43 | 65.43 | 1.03% | 3,241,146 |
| Aug 12, 2025 | 63.00 | 65.03 | 62.72 | 64.76 | 64.76 | 3.78% | 2,646,900 |
| Aug 11, 2025 | 62.27 | 62.91 | 61.77 | 62.40 | 62.40 | 0.27% | 2,367,204 |
| Aug 8, 2025 | 61.57 | 62.65 | 60.74 | 62.23 | 62.23 | 1.07% | 2,654,000 |
| Aug 7, 2025 | 64.00 | 64.09 | 61.15 | 61.57 | 61.57 | -2.11% | 3,308,000 |
| Aug 6, 2025 | 62.34 | 63.67 | 60.60 | 62.90 | 62.90 | 4.66% | 4,460,300 |
| Aug 5, 2025 | 60.64 | 60.80 | 59.17 | 60.10 | 60.10 | -0.55% | 4,901,353 |
| Aug 4, 2025 | 59.22 | 60.46 | 58.90 | 60.43 | 60.43 | 2.93% | 1,856,800 |
| Aug 1, 2025 | 58.51 | 59.48 | 56.91 | 58.71 | 58.71 | -3.21% | 2,861,200 |
| Jul 31, 2025 | 62.27 | 62.42 | 60.44 | 60.66 | 60.66 | -2.11% | 1,836,632 |
| Jul 30, 2025 | 62.46 | 63.37 | 61.42 | 61.97 | 61.97 | -1.16% | 2,075,708 |
| Jul 29, 2025 | 63.36 | 63.61 | 61.78 | 62.70 | 62.70 | -0.40% | 1,900,964 |
| Jul 28, 2025 | 63.30 | 63.40 | 62.49 | 62.95 | 62.95 | -0.79% | 2,088,684 |
| Jul 25, 2025 | 62.74 | 63.75 | 61.54 | 63.45 | 63.45 | 1.83% | 2,155,349 |
| Jul 24, 2025 | 61.00 | 62.92 | 60.49 | 62.31 | 62.31 | 2.06% | 2,850,626 |
| Jul 23, 2025 | 60.25 | 61.07 | 60.14 | 61.05 | 61.05 | 2.24% | 1,598,800 |
| Jul 22, 2025 | 59.62 | 60.03 | 58.47 | 59.71 | 59.71 | -0.05% | 2,019,635 |
| Jul 21, 2025 | 60.47 | 61.10 | 59.72 | 59.74 | 59.74 | -0.71% | 1,834,600 |
| Jul 18, 2025 | 60.28 | 60.64 | 59.81 | 60.17 | 60.17 | 0.10% | 1,703,800 |