The Carlyle Group Inc. (CG) Charts

$50.72

north_east
$0.23 (0.46%)
Day's range
$50.15
Day's range
$51.13

5 DAY PERFORMANCE

-0.29%

1 MONTH PERFORMANCE

-3.90%

3 MONTH PERFORMANCE

+17.30%

6 MONTH PERFORMANCE

+26.77%

YEAR-TO-DATE PERFORMANCE

+0.46%

1 YEAR PERFORMANCE

+26.83%

The Carlyle Group Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/02/2025 $50.46 $50.73 (0.54%) $51.15 $50.15 1.90 M $18.10 B
12/31/2024 $50.63 $50.49 (-0.28%) $51.14 $50.29 765,600 $18.01 B
12/30/2024 $50.07 $50.52 (0.9%) $50.91 $49.35 972,774 $18.02 B
12/27/2024 $51.44 $50.87 (-1.11%) $51.64 $50.41 961,375 $18.15 B
12/26/2024 $51.04 $51.98 (1.84%) $52.08 $50.91 1.28 M $18.54 B
12/24/2024 $50.49 $51.18 (1.37%) $51.24 $50.27 641,400 $18.26 B
12/23/2024 $49.87 $50.15 (0.56%) $50.49 $49.63 1.05 M $17.89 B
12/20/2024 $48.65 $50.22 (3.23%) $50.86 $48.62 4.00 M $17.91 B
12/19/2024 $49.97 $49.03 (-1.88%) $50.33 $48.87 2.78 M $17.49 B
12/18/2024 $51.85 $48.97 (-5.55%) $52.58 $48.73 2.47 M $17.47 B
12/17/2024 $52.23 $51.78 (-0.86%) $52.86 $51.21 2.69 M $18.47 B
12/16/2024 $53.17 $52.76 (-0.77%) $53.54 $52.65 1.89 M $18.82 B
12/13/2024 $53.52 $52.64 (-1.64%) $54.05 $52.38 1.26 M $18.78 B
12/12/2024 $54.74 $53.07 (-3.05%) $54.81 $52.83 1.70 M $18.93 B
12/11/2024 $53.03 $54.81 (3.36%) $54.92 $52.98 2.86 M $19.55 B
12/10/2024 $52.78 $52.39 (-0.74%) $52.88 $51.81 2.38 M $18.69 B
12/09/2024 $53.27 $52.74 (-0.99%) $54.56 $52.66 2.26 M $18.81 B
12/06/2024 $52.88 $52.85 (-0.06%) $53.24 $52.41 1.60 M $18.85 B
12/05/2024 $52.94 $52.76 (-0.34%) $53.39 $52.32 1.72 M $18.82 B
12/04/2024 $52.17 $52.67 (0.96%) $52.79 $52.08 1.85 M $18.79 B
12/03/2024 $52.85 $52.48 (-0.7%) $53.28 $52.28 1.55 M $18.72 B
12/02/2024 $53.34 $52.78 (-1.05%) $53.75 $52.50 6.23 M $18.83 B
11/29/2024 $53.22 $53.23 (0.02%) $53.57 $53.12 2.11 M $18.99 B
11/27/2024 $53.83 $52.70 (-2.1%) $54.20 $52.47 1.87 M $18.80 B
11/26/2024 $54.00 $53.52 (-0.89%) $54.32 $53.38 2.26 M $19.09 B
11/25/2024 $53.98 $54.39 (0.76%) $55.11 $53.63 2.42 M $19.40 B
11/22/2024 $52.76 $53.65 (1.69%) $53.72 $52.76 2.52 M $19.14 B
11/21/2024 $51.41 $52.79 (2.68%) $53.00 $51.24 4.18 M $18.83 B
11/20/2024 $51.16 $51.23 (0.14%) $51.47 $50.02 2.10 M $18.27 B
11/19/2024 $50.04 $51.14 (2.2%) $51.39 $50.03 2.23 M $18.24 B
11/18/2024 $50.06 $50.86 (1.6%) $50.98 $49.75 2.04 M $18.14 B
11/15/2024 $50.50 $50.46 (-0.08%) $51.31 $49.80 2.14 M $18.00 B
11/14/2024 $51.16 $51.09 (-0.14%) $51.97 $51.01 1.39 M $18.22 B
11/13/2024 $52.17 $51.34 (-1.59%) $52.75 $51.26 1.87 M $18.31 B
11/12/2024 $53.24 $52.27 (-1.82%) $53.33 $51.33 2.78 M $18.65 B
11/11/2024 $53.11 $53.30 (0.36%) $53.92 $51.90 7.39 M $19.01 B
11/08/2024 $52.35 $52.33 (-0.04%) $52.48 $51.26 3.32 M $18.72 B
11/07/2024 $54.00 $52.35 (-3.06%) $54.00 $50.24 5.11 M $18.73 B
11/06/2024 $54.00 $54.23 (0.43%) $54.52 $52.51 6.02 M $19.40 B
11/05/2024 $49.30 $49.46 (0.32%) $49.89 $49.09 1.81 M $17.69 B
11/04/2024 $49.56 $49.06 (-1.01%) $50.45 $48.93 1.20 M $17.58 B
11/01/2024 $50.53 $49.92 (-1.21%) $51.19 $49.89 1.29 M $17.89 B
10/31/2024 $50.96 $50.03 (-1.82%) $51.06 $49.74 2.63 M $17.93 B
10/30/2024 $51.05 $51.09 (0.08%) $51.87 $50.93 1.03 M $18.31 B
10/29/2024 $50.27 $51.12 (1.69%) $51.28 $50.26 2.33 M $18.32 B
10/28/2024 $50.35 $50.92 (1.13%) $50.96 $50.35 1.04 M $18.25 B
10/25/2024 $50.39 $50.22 (-0.34%) $50.79 $49.62 1.24 M $17.99 B
10/24/2024 $49.97 $50.11 (0.28%) $50.40 $49.55 853,967 $17.96 B
10/23/2024 $49.62 $49.25 (-0.75%) $50.55 $48.99 1.56 M $17.65 B
10/22/2024 $50.97 $49.75 (-2.39%) $51.10 $49.73 1.91 M $17.83 B
10/21/2024 $52.11 $51.33 (-1.5%) $52.40 $51.26 2.26 M $18.39 B
10/18/2024 $51.42 $52.28 (1.67%) $52.73 $51.00 4.25 M $18.73 B
10/17/2024 $49.61 $51.34 (3.49%) $51.40 $49.54 8.82 M $18.40 B
10/16/2024 $49.20 $49.42 (0.45%) $49.75 $49.06 2.06 M $17.71 B
10/15/2024 $48.73 $48.60 (-0.27%) $49.01 $48.12 2.58 M $17.41 B
10/14/2024 $48.50 $48.62 (0.25%) $48.68 $47.69 1.88 M $17.42 B
10/11/2024 $46.87 $48.27 (2.99%) $48.30 $46.70 2.79 M $17.30 B
10/10/2024 $46.44 $46.94 (1.08%) $47.34 $46.28 2.73 M $16.82 B
10/09/2024 $46.59 $46.63 (0.09%) $47.26 $46.06 2.05 M $16.71 B
10/08/2024 $46.59 $46.67 (0.17%) $46.98 $46.01 2.23 M $16.72 B
10/07/2024 $46.91 $46.76 (-0.32%) $47.35 $46.35 2.97 M $16.75 B
10/04/2024 $45.66 $46.88 (2.67%) $46.94 $45.40 3.97 M $16.80 B
10/03/2024 $43.21 $45.01 (4.17%) $45.06 $42.79 3.80 M $16.13 B
10/02/2024 $43.18 $43.24 (0.14%) $43.79 $42.87 1.81 M $15.49 B