5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
-7.40%
6 MONTH PERFORMANCE
-13.73%
YEAR-TO-DATE PERFORMANCE
-5.84%
1 YEAR PERFORMANCE
-9.78%
The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $16.70 | $16.78 (0.48%) | $16.94 | $16.60 | 69.90 K | $6.02 B |
| 05/01/2025 | $16.86 | $16.71 (-0.89%) | $16.86 | $16.59 | 23.72 K | $5.99 B |
| 04/30/2025 | $17.05 | $16.91 (-0.82%) | $17.08 | $16.91 | 11.70 K | $6.06 B |
| 04/29/2025 | $17.20 | $17.06 (-0.81%) | $17.20 | $17.05 | 17.10 K | $6.12 B |
| 04/28/2025 | $17.16 | $17.21 (0.29%) | $17.24 | $17.10 | 21.70 K | $6.17 B |
| 04/25/2025 | $17.20 | $17.14 (-0.35%) | $17.20 | $17.08 | 20.10 K | $6.15 B |
| 04/24/2025 | $17.01 | $17.13 (0.71%) | $17.18 | $17.01 | 14.10 K | $6.14 B |
| 04/23/2025 | $16.99 | $16.97 (-0.12%) | $17.00 | $16.82 | 15.74 K | $6.09 B |
| 04/22/2025 | $16.63 | $16.75 (0.72%) | $16.77 | $16.62 | 34.50 K | $6.01 B |
| 04/21/2025 | $16.68 | $16.57 (-0.66%) | $16.68 | $16.43 | 23.10 K | $5.94 B |
| 04/17/2025 | $16.70 | $16.65 (-0.3%) | $16.75 | $16.56 | 29.90 K | $5.97 B |
| 04/16/2025 | $16.71 | $16.60 (-0.66%) | $16.86 | $16.57 | 16.30 K | $5.95 B |
| 04/15/2025 | $16.76 | $16.74 (-0.12%) | $16.98 | $16.66 | 18.91 K | $6.00 B |
| 04/14/2025 | $17.05 | $16.82 (-1.35%) | $17.05 | $16.77 | 15.60 K | $6.03 B |
| 04/11/2025 | $16.92 | $16.94 (0.12%) | $17.00 | $16.51 | 20.40 K | $6.07 B |
| 04/10/2025 | $17.29 | $16.92 (-2.14%) | $17.29 | $16.86 | 15.73 K | $6.07 B |
| 04/09/2025 | $17.00 | $17.38 (2.24%) | $17.40 | $16.89 | 16.35 K | $6.23 B |
| 04/08/2025 | $17.41 | $17.09 (-1.84%) | $17.41 | $16.93 | 24.81 K | $6.13 B |
| 04/07/2025 | $16.43 | $17.00 (3.47%) | $17.37 | $16.43 | 53.73 K | $6.10 B |
| 04/04/2025 | $17.32 | $17.38 (0.35%) | $17.40 | $17.02 | 29.10 K | $6.23 B |
| 04/03/2025 | $17.41 | $17.43 (0.11%) | $17.47 | $17.22 | 19.04 K | $6.25 B |
| 04/02/2025 | $17.50 | $17.58 (0.46%) | $17.63 | $17.43 | 7.40 K | $6.30 B |
| 04/01/2025 | $17.47 | $17.50 (0.17%) | $17.54 | $17.34 | 19.30 K | $6.28 B |
| 03/31/2025 | $17.44 | $17.40 (-0.23%) | $17.65 | $17.28 | 195.32 K | $6.24 B |
| 03/28/2025 | $17.63 | $17.49 (-0.79%) | $17.80 | $17.41 | 25.51 K | $6.27 B |
| 03/27/2025 | $17.45 | $17.62 (0.97%) | $17.79 | $17.37 | 51.80 K | $6.32 B |
| 03/26/2025 | $17.71 | $17.48 (-1.3%) | $17.71 | $17.36 | 27.30 K | $6.27 B |
| 03/25/2025 | $17.80 | $17.75 (-0.28%) | $17.80 | $17.72 | 9.10 K | $6.36 B |
| 03/24/2025 | $17.74 | $17.75 (0.06%) | $17.88 | $17.72 | 11.60 K | $6.36 B |
| 03/21/2025 | $17.79 | $17.82 (0.17%) | $17.90 | $17.65 | 13.40 K | $6.39 B |
| 03/20/2025 | $17.90 | $17.83 (-0.39%) | $17.95 | $17.77 | 12.50 K | $6.39 B |
| 03/19/2025 | $17.84 | $17.88 (0.22%) | $18.00 | $17.75 | 20.80 K | $6.41 B |
| 03/18/2025 | $17.90 | $17.88 (-0.11%) | $17.90 | $17.76 | 21.60 K | $6.41 B |
| 03/17/2025 | $17.83 | $17.91 (0.45%) | $17.94 | $17.78 | 10.84 K | $6.42 B |
| 03/14/2025 | $17.77 | $17.78 (0.06%) | $17.88 | $17.74 | 11.40 K | $6.38 B |
| 03/13/2025 | $17.72 | $17.70 (-0.11%) | $17.77 | $17.58 | 20.80 K | $6.35 B |
| 03/12/2025 | $17.60 | $17.68 (0.45%) | $17.73 | $17.56 | 29.20 K | $6.34 B |
| 03/11/2025 | $17.64 | $17.54 (-0.57%) | $17.67 | $17.53 | 21.60 K | $6.29 B |
| 03/10/2025 | $17.70 | $17.64 (-0.34%) | $17.71 | $17.56 | 21.83 K | $6.33 B |
| 03/07/2025 | $17.92 | $17.74 (-1%) | $17.92 | $17.62 | 24.60 K | $6.36 B |
| 03/06/2025 | $17.97 | $17.88 (-0.5%) | $17.98 | $17.76 | 21.00 K | $6.41 B |
| 03/05/2025 | $17.97 | $17.99 (0.11%) | $18.09 | $17.87 | 29.11 K | $6.45 B |
| 03/04/2025 | $18.05 | $17.94 (-0.61%) | $18.05 | $17.80 | 22.00 K | $6.43 B |
| 03/03/2025 | $18.10 | $18.04 (-0.33%) | $18.12 | $17.97 | 17.44 K | $6.47 B |
| 02/28/2025 | $17.99 | $18.03 (0.22%) | $18.11 | $17.88 | 36.92 K | $6.47 B |
| 02/27/2025 | $18.00 | $17.98 (-0.11%) | $18.04 | $17.93 | 7.33 K | $6.45 B |
| 02/26/2025 | $18.10 | $18.00 (-0.55%) | $18.15 | $17.92 | 50.30 K | $6.45 B |
| 02/25/2025 | $18.00 | $18.07 (0.39%) | $18.13 | $17.97 | 19.60 K | $6.48 B |
| 02/24/2025 | $17.76 | $17.88 (0.68%) | $17.95 | $17.75 | 37.41 K | $6.41 B |
| 02/21/2025 | $17.74 | $17.77 (0.17%) | $17.77 | $17.66 | 100.72 K | $6.36 B |
| 02/20/2025 | $17.77 | $17.65 (-0.68%) | $17.80 | $17.56 | 84.32 K | $6.31 B |
| 02/19/2025 | $17.89 | $17.68 (-1.17%) | $17.89 | $17.62 | 38.40 K | $6.32 B |
| 02/18/2025 | $17.80 | $17.89 (0.51%) | $17.96 | $17.72 | 43.10 K | $6.40 B |
| 02/14/2025 | $17.84 | $17.91 (0.39%) | $17.94 | $17.83 | 13.84 K | $6.41 B |
| 02/13/2025 | $17.73 | $17.84 (0.62%) | $17.92 | $17.73 | 21.60 K | $6.38 B |
| 02/12/2025 | $17.50 | $17.67 (0.97%) | $17.70 | $17.50 | 13.12 K | $6.32 B |
| 02/11/2025 | $17.92 | $17.82 (-0.56%) | $17.92 | $17.74 | 5.73 K | $6.37 B |
| 02/10/2025 | $17.90 | $17.88 (-0.11%) | $18.03 | $17.78 | 9.50 K | $6.40 B |
| 02/07/2025 | $17.87 | $17.84 (-0.17%) | $17.96 | $17.72 | 11.72 K | $6.38 B |
| 02/06/2025 | $18.14 | $17.90 (-1.32%) | $18.18 | $17.82 | 54.10 K | $6.40 B |
| 02/05/2025 | $18.14 | $18.14 (0%) | $18.30 | $18.10 | 41.20 K | $6.49 B |
| 02/04/2025 | $18.41 | $18.12 (-1.58%) | $18.41 | $18.10 | 20.50 K | $6.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
