Carlyle Group Inc. 4.625%... (CGABL)
NASDAQ: CGABL
· Real-Time Price · USD
18.28
0.06 (0.33%)
At close: Aug 18, 2025, 3:59 PM
18.28
0.00%
After-hours: Aug 18, 2025, 04:04 PM EDT
CGABL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.24 | 18.24 | 18.10 | 18.22 | 18.22 | 0.16% | 26,800 |
| Aug 14, 2025 | 18.27 | 18.29 | 18.13 | 18.19 | 18.19 | -0.49% | 16,036 |
| Aug 13, 2025 | 18.14 | 18.33 | 18.14 | 18.28 | 18.28 | 0.94% | 20,558 |
| Aug 12, 2025 | 18.14 | 18.14 | 18.11 | 18.11 | 18.11 | 0.06% | 15,700 |
| Aug 11, 2025 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | 0.28% | 12,600 |
| Aug 8, 2025 | 18.01 | 18.07 | 18.01 | 18.05 | 18.05 | 0.45% | 5,800 |
| Aug 7, 2025 | 18.10 | 18.12 | 17.96 | 17.97 | 17.97 | -0.55% | 23,100 |
| Aug 6, 2025 | 18.13 | 18.14 | 18.02 | 18.07 | 18.07 | -0.33% | 7,823 |
| Aug 5, 2025 | 18.10 | 18.14 | 18.05 | 18.13 | 18.13 | -0.06% | 19,205 |
| Aug 4, 2025 | 17.97 | 18.14 | 17.97 | 18.14 | 18.14 | 0.78% | 32,104 |
| Aug 1, 2025 | 17.83 | 18.04 | 17.83 | 18.00 | 18.00 | -0.72% | 8,813 |
| Jul 31, 2025 | 18.15 | 18.43 | 17.90 | 18.13 | 17.84 | -0.11% | 77,913 |
| Jul 30, 2025 | 18.15 | 18.24 | 17.96 | 18.15 | 17.86 | 0.00% | 27,100 |
| Jul 29, 2025 | 17.89 | 18.15 | 17.80 | 18.15 | 17.86 | 1.51% | 29,000 |
| Jul 28, 2025 | 17.83 | 17.90 | 17.72 | 17.88 | 17.59 | 0.34% | 28,300 |
| Jul 25, 2025 | 17.73 | 17.83 | 17.66 | 17.82 | 17.54 | 0.45% | 12,237 |
| Jul 24, 2025 | 17.66 | 17.75 | 17.65 | 17.74 | 17.46 | 0.57% | 20,000 |
| Jul 23, 2025 | 17.60 | 17.65 | 17.45 | 17.64 | 17.36 | 0.57% | 44,200 |
| Jul 22, 2025 | 17.72 | 17.72 | 17.46 | 17.54 | 17.26 | -1.07% | 48,700 |
| Jul 21, 2025 | 17.69 | 17.88 | 17.60 | 17.73 | 17.45 | 0.40% | 23,930 |