Carlyle Group Inc. 4.625%... (CGABL)

AI Score

Unlock

16.72

-0.10 (-0.59%)

At close: Apr 15, 2025, 3:57 PM

16.85

0.79%

After-hours: Apr 15, 2025, 04:01 PM EDT

Carlyle 4.625% Subordinated Notes due 2061 Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	16.76	n/a	16.98	n/a	16.66	n/a	16.74	n/a	-0.48%	18,906
Apr 14, 2025	17.05	17.05	17.05	17.05	16.77	16.77	16.82	16.82	-0.71%	15,600
Apr 11, 2025	16.92	16.92	17.00	17.00	16.51	16.51	16.94	16.94	0.12%	20,404
Apr 10, 2025	17.29	17.29	17.29	17.29	16.86	16.86	16.92	16.92	-2.65%	16,419
Apr 9, 2025	17.00	17.00	17.40	17.40	16.89	16.89	17.38	17.38	1.70%	16,347
Apr 8, 2025	17.41	17.41	17.41	17.41	16.93	16.93	17.09	17.09	0.53%	24,809
Apr 7, 2025	16.43	16.43	17.37	17.37	16.43	16.43	17.00	17.00	-2.19%	53,732
Apr 4, 2025	17.32	17.32	17.40	17.40	17.02	17.02	17.38	17.38	-0.29%	29,100
Apr 3, 2025	17.41	17.41	17.47	17.47	17.22	17.22	17.43	17.43	-0.85%	19,150
Apr 2, 2025	17.50	17.50	17.63	17.63	17.43	17.43	17.58	17.58	0.46%	7,400
Apr 1, 2025	17.47	17.47	17.54	17.54	17.34	17.34	17.50	17.50	0.57%	19,302
Mar 31, 2025	17.44	17.44	17.65	17.65	17.28	17.28	17.40	17.40	-0.51%	195,324
Mar 28, 2025	17.63	17.63	17.80	17.80	17.41	17.41	17.49	17.49	-0.74%	25,505
Mar 27, 2025	17.45	17.45	17.79	17.79	17.37	17.37	17.62	17.62	0.80%	51,800
Mar 26, 2025	17.71	17.71	17.71	17.71	17.36	17.36	17.48	17.48	-1.52%	27,300
Mar 25, 2025	17.80	17.80	17.80	17.80	17.72	17.72	17.75	17.75	0.00%	9,100
Mar 24, 2025	17.74	17.74	17.88	17.88	17.72	17.72	17.75	17.75	-0.39%	11,600
Mar 21, 2025	17.79	17.79	17.90	17.90	17.65	17.65	17.82	17.82	-0.06%	13,400
Mar 20, 2025	17.90	17.90	17.95	17.95	17.77	17.77	17.83	17.83	-0.28%	12,500
Mar 19, 2025	17.84	17.84	18.00	18.00	17.75	17.75	17.88	17.88	0.00%	20,800
Mar 18, 2025	17.90	17.90	17.90	17.90	17.76	17.76	17.88	17.88	-0.17%	21,600
Mar 17, 2025	17.83	17.83	17.94	17.94	17.78	17.78	17.91	17.91	0.73%	10,840
Mar 14, 2025	17.77	17.77	17.88	17.88	17.74	17.74	17.78	17.78	0.45%	11,400
Mar 13, 2025	17.72	17.72	17.77	17.77	17.58	17.58	17.70	17.70	0.11%	20,800
Mar 12, 2025	17.60	17.60	17.73	17.73	17.56	17.56	17.68	17.68	0.80%	29,200
Mar 11, 2025	17.64	17.64	17.67	17.67	17.53	17.53	17.54	17.54	-0.57%	21,600
Mar 10, 2025	17.70	17.70	17.71	17.71	17.56	17.56	17.64	17.64	-0.56%	21,863
Mar 7, 2025	17.92	17.92	17.92	17.92	17.62	17.62	17.74	17.74	-0.78%	24,600
Mar 6, 2025	17.97	17.97	17.98	17.98	17.76	17.76	17.88	17.88	-0.61%	21,000
Mar 5, 2025	17.97	17.97	18.09	18.09	17.87	17.87	17.99	17.99	0.28%	29,107
Mar 4, 2025	18.05	18.05	18.05	18.05	17.80	17.80	17.94	17.94	-0.55%	22,000
Mar 3, 2025	18.10	18.10	18.12	18.12	17.97	17.97	18.04	18.04	0.06%	17,439
Feb 28, 2025	17.99	17.99	18.11	18.11	17.88	17.88	18.03	18.03	0.28%	36,920
Feb 27, 2025	18.00	18.00	18.04	18.04	17.93	17.93	17.98	17.98	-0.11%	7,326
Feb 26, 2025	18.10	18.10	18.15	18.15	17.92	17.92	18.00	18.00	-0.39%	50,300
Feb 25, 2025	18.00	18.00	18.13	18.13	17.97	17.97	18.07	18.07	1.06%	19,600
Feb 24, 2025	17.76	17.76	17.95	17.95	17.75	17.75	17.88	17.88	0.62%	37,409
Feb 21, 2025	17.74	17.74	17.77	17.77	17.66	17.66	17.77	17.77	0.68%	100,718
Feb 20, 2025	17.77	17.77	17.80	17.80	17.56	17.56	17.65	17.65	-0.17%	84,318
Feb 19, 2025	17.89	17.89	17.89	17.89	17.62	17.62	17.68	17.68	-1.17%	38,400
Feb 18, 2025	17.80	17.80	17.96	17.96	17.72	17.72	17.89	17.89	-0.11%	43,100
Feb 14, 2025	17.84	17.84	17.94	17.94	17.83	17.83	17.91	17.91	0.39%	13,839
Feb 13, 2025	17.73	17.73	17.92	17.92	17.73	17.73	17.84	17.84	0.96%	21,600
Feb 12, 2025	17.50	17.50	17.70	17.70	17.50	17.50	17.67	17.67	-0.84%	13,122
Feb 11, 2025	17.92	17.92	17.92	17.92	17.74	17.74	17.82	17.82	-0.34%	5,732
Feb 10, 2025	17.90	17.90	18.03	18.03	17.78	17.78	17.88	17.88	0.22%	9,500
Feb 7, 2025	17.87	17.87	17.96	17.96	17.72	17.72	17.84	17.84	-0.34%	11,719
Feb 6, 2025	18.14	18.14	18.18	18.18	17.82	17.82	17.90	17.90	-1.32%	54,100
Feb 5, 2025	18.14	18.14	18.30	18.30	18.10	18.10	18.14	18.14	0.11%	41,200
Feb 4, 2025	18.41	18.41	18.41	18.41	18.10	18.10	18.12	18.12	-1.68%	20,500