Carlyle Group Inc. 4.625%... (CGABL)
17.95
0.01 (0.06%)
At close: Mar 05, 2025, 3:59 PM
17.99
0.22%
After-hours: Mar 05, 2025, 04:00 PM EST
CGABL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 17.97 | 18.09 | 17.87 | 17.99 | 0.05 | 0.28% | 29,107 |
| Mar 4, 2025 | 18.05 | 18.05 | 17.80 | 17.94 | -0.10 | -0.55% | 22,000 |
| Mar 3, 2025 | 18.10 | 18.12 | 17.97 | 18.04 | 0.01 | 0.06% | 17,439 |
| Feb 28, 2025 | 17.99 | 18.11 | 17.88 | 18.03 | 0.05 | 0.28% | 36,920 |
| Feb 27, 2025 | 18.00 | 18.04 | 17.93 | 17.98 | -0.02 | -0.11% | 7,326 |
| Feb 26, 2025 | 18.10 | 18.15 | 17.92 | 18.00 | -0.07 | -0.39% | 50,300 |
| Feb 25, 2025 | 18.00 | 18.13 | 17.97 | 18.07 | 0.19 | 1.06% | 19,600 |
| Feb 24, 2025 | 17.76 | 17.95 | 17.75 | 17.88 | 0.11 | 0.62% | 37,409 |
| Feb 21, 2025 | 17.74 | 17.77 | 17.66 | 17.77 | 0.12 | 0.68% | 100,718 |
| Feb 20, 2025 | 17.77 | 17.80 | 17.56 | 17.65 | -0.03 | -0.17% | 84,318 |
| Feb 19, 2025 | 17.89 | 17.89 | 17.62 | 17.68 | -0.21 | -1.17% | 38,400 |
| Feb 18, 2025 | 17.80 | 17.96 | 17.72 | 17.89 | -0.02 | -0.11% | 43,100 |
| Feb 14, 2025 | 17.84 | 17.94 | 17.83 | 17.91 | 0.07 | 0.39% | 13,839 |
| Feb 13, 2025 | 17.73 | 17.92 | 17.73 | 17.84 | 0.17 | 0.96% | 21,600 |
| Feb 12, 2025 | 17.50 | 17.70 | 17.50 | 17.67 | -0.15 | -0.84% | 13,122 |
| Feb 11, 2025 | 17.92 | 17.92 | 17.74 | 17.82 | -0.06 | -0.34% | 5,732 |
| Feb 10, 2025 | 17.90 | 18.03 | 17.78 | 17.88 | 0.04 | 0.22% | 9,500 |
| Feb 7, 2025 | 17.87 | 17.96 | 17.72 | 17.84 | -0.06 | -0.34% | 11,719 |
| Feb 6, 2025 | 18.14 | 18.18 | 17.82 | 17.90 | -0.24 | -1.32% | 54,100 |
| Feb 5, 2025 | 18.14 | 18.30 | 18.10 | 18.14 | 0.02 | 0.11% | 41,200 |
| Feb 4, 2025 | 18.41 | 18.41 | 18.10 | 18.12 | -0.31 | -1.68% | 20,500 |
| Feb 3, 2025 | 18.39 | 18.43 | 18.24 | 18.43 | -0.03 | -0.16% | 12,286 |
| Jan 31, 2025 | 18.72 | 18.72 | 18.46 | 18.46 | -0.50 | -2.64% | 5,100 |
| Jan 30, 2025 | 18.83 | 19.05 | 18.66 | 18.96 | 0.26 | 1.39% | 19,700 |
| Jan 29, 2025 | 18.81 | 18.90 | 18.64 | 18.70 | -0.16 | -0.85% | 8,500 |
| Jan 28, 2025 | 19.08 | 19.08 | 18.68 | 18.86 | -0.16 | -0.84% | 18,415 |
| Jan 27, 2025 | 18.80 | 19.13 | 18.80 | 19.02 | 0.22 | 1.17% | 20,100 |
| Jan 24, 2025 | 18.76 | 18.82 | 18.70 | 18.80 | 0.13 | 0.70% | 9,348 |
| Jan 23, 2025 | 18.77 | 18.77 | 18.58 | 18.67 | -0.12 | -0.64% | 13,800 |
| Jan 22, 2025 | 18.85 | 18.90 | 18.72 | 18.79 | -0.07 | -0.37% | 9,100 |
| Jan 21, 2025 | 18.64 | 18.86 | 18.60 | 18.86 | 0.23 | 1.23% | 28,609 |
| Jan 17, 2025 | 18.60 | 18.63 | 18.48 | 18.63 | -0.01 | -0.05% | 11,849 |
| Jan 16, 2025 | 18.44 | 18.75 | 18.44 | 18.64 | 0.20 | 1.08% | 21,238 |
| Jan 15, 2025 | 18.18 | 18.51 | 18.18 | 18.44 | 0.45 | 2.50% | 21,100 |
| Jan 14, 2025 | 17.81 | 18.07 | 17.80 | 17.99 | 0.11 | 0.62% | 26,223 |
| Jan 13, 2025 | 17.78 | 17.94 | 17.67 | 17.88 | -0.13 | -0.72% | 45,900 |
| Jan 10, 2025 | 18.24 | 18.28 | 17.85 | 18.01 | -0.25 | -1.37% | 51,400 |
| Jan 8, 2025 | 18.25 | 18.29 | 18.08 | 18.26 | -0.03 | -0.16% | 23,334 |
| Jan 7, 2025 | 18.65 | 18.65 | 18.19 | 18.29 | -0.36 | -1.93% | 66,600 |
| Jan 6, 2025 | 18.61 | 18.96 | 18.58 | 18.65 | 0.01 | 0.05% | 51,638 |
| Jan 3, 2025 | 18.34 | 18.64 | 18.14 | 18.64 | 0.36 | 1.97% | 13,600 |
| Jan 2, 2025 | 17.92 | 18.29 | 17.92 | 18.28 | 0.46 | 2.58% | 16,800 |
| Dec 31, 2024 | 17.83 | 18.02 | 17.65 | 17.82 | -0.07 | -0.39% | 195,730 |
| Dec 30, 2024 | 17.49 | 17.89 | 17.48 | 17.89 | 0.30 | 1.71% | 64,100 |
| Dec 27, 2024 | 17.80 | 17.80 | 17.51 | 17.59 | -0.06 | -0.34% | 43,700 |
| Dec 26, 2024 | 17.79 | 17.82 | 17.52 | 17.65 | -0.09 | -0.51% | 36,800 |
| Dec 24, 2024 | 17.81 | 17.81 | 17.51 | 17.74 | -0.03 | -0.17% | 15,705 |
| Dec 23, 2024 | 18.13 | 18.13 | 17.74 | 17.77 | -0.36 | -1.99% | 48,300 |
| Dec 20, 2024 | 18.00 | 18.16 | 17.89 | 18.13 | 0.13 | 0.72% | 14,500 |
| Dec 19, 2024 | 18.02 | 18.06 | 17.77 | 18.00 | -0.01 | -0.06% | 28,500 |