5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
-4.71%
6 MONTH PERFORMANCE
+5.33%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-4.61%
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 |
|---|---|---|---|---|---|---|
| 12/16/2025 | $17.57 | $17.60 (0.17%) | $17.62 | $17.52 | 29.00 K | $6.34 B |
| 12/15/2025 | $17.48 | $17.60 (0.69%) | $17.64 | $17.48 | 36.70 K | $6.34 B |
| 12/12/2025 | $17.56 | $17.55 (-0.06%) | $17.68 | $17.45 | 32.23 K | $6.32 B |
| 12/11/2025 | $17.55 | $17.71 (0.91%) | $17.73 | $17.49 | 44.74 K | $6.38 B |
| 12/10/2025 | $17.65 | $17.54 (-0.62%) | $17.65 | $17.51 | 22.10 K | $6.32 B |
| 12/09/2025 | $17.61 | $17.60 (-0.06%) | $17.61 | $17.50 | 38.65 K | $6.34 B |
| 12/08/2025 | $17.57 | $17.55 (-0.11%) | $17.61 | $17.49 | 19.01 K | $6.32 B |
| 12/05/2025 | $17.58 | $17.59 (0.06%) | $17.63 | $17.50 | 30.45 K | $6.33 B |
| 12/04/2025 | $17.56 | $17.60 (0.23%) | $17.64 | $17.48 | 36.30 K | $6.34 B |
| 12/03/2025 | $17.47 | $17.58 (0.63%) | $17.58 | $17.47 | 25.50 K | $6.33 B |
| 12/02/2025 | $17.46 | $17.47 (0.06%) | $17.54 | $17.33 | 57.10 K | $6.29 B |
| 12/01/2025 | $17.51 | $17.51 (0%) | $17.62 | $17.44 | 49.65 K | $6.30 B |
| 11/28/2025 | $17.63 | $17.57 (-0.34%) | $17.74 | $17.57 | 10.70 K | $6.33 B |
| 11/26/2025 | $17.56 | $17.63 (0.4%) | $17.64 | $17.54 | 17.50 K | $6.35 B |
| 11/25/2025 | $17.51 | $17.59 (0.46%) | $17.60 | $17.51 | 18.40 K | $6.33 B |
| 11/24/2025 | $17.61 | $17.51 (-0.57%) | $17.61 | $17.50 | 19.50 K | $6.30 B |
| 11/21/2025 | $17.47 | $17.53 (0.34%) | $17.62 | $17.45 | 10.64 K | $6.31 B |
| 11/20/2025 | $17.59 | $17.47 (-0.68%) | $17.67 | $17.46 | 27.30 K | $6.29 B |
| 11/19/2025 | $17.74 | $17.61 (-0.73%) | $17.74 | $17.57 | 17.02 K | $6.34 B |
| 11/18/2025 | $17.52 | $17.68 (0.91%) | $17.70 | $17.52 | 15.00 K | $6.37 B |
| 11/17/2025 | $17.68 | $17.71 (0.17%) | $17.82 | $17.48 | 33.30 K | $6.38 B |
| 11/14/2025 | $17.74 | $17.68 (-0.34%) | $17.94 | $17.68 | 19.70 K | $6.37 B |
| 11/13/2025 | $18.08 | $17.82 (-1.44%) | $18.08 | $17.82 | 18.40 K | $6.42 B |
| 11/12/2025 | $17.95 | $18.00 (0.28%) | $18.05 | $17.93 | 22.70 K | $6.48 B |
| 11/11/2025 | $17.96 | $18.04 (0.45%) | $18.05 | $17.86 | 17.35 K | $6.50 B |
| 11/10/2025 | $17.85 | $17.92 (0.39%) | $17.92 | $17.80 | 7.20 K | $6.45 B |
| 11/07/2025 | $17.69 | $17.79 (0.57%) | $17.80 | $17.66 | 13.10 K | $6.41 B |
| 11/06/2025 | $17.69 | $17.70 (0.06%) | $17.70 | $17.45 | 12.80 K | $6.38 B |
| 11/05/2025 | $17.63 | $17.63 (0%) | $17.64 | $17.55 | 14.70 K | $6.35 B |
| 11/04/2025 | $17.58 | $17.56 (-0.11%) | $17.58 | $17.34 | 27.12 K | $6.33 B |
| 11/03/2025 | $17.75 | $17.54 (-1.18%) | $17.75 | $17.54 | 12.43 K | $6.32 B |
| 10/31/2025 | $18.02 | $17.70 (-1.78%) | $18.02 | $17.67 | 33.10 K | $6.38 B |
| 10/30/2025 | $18.29 | $18.22 (-0.38%) | $18.29 | $18.16 | 9.74 K | $6.57 B |
| 10/29/2025 | $18.29 | $18.30 (0.05%) | $18.38 | $18.27 | 4.40 K | $6.59 B |
| 10/28/2025 | $18.31 | $18.27 (-0.22%) | $18.32 | $18.24 | 4.20 K | $6.58 B |
| 10/27/2025 | $18.28 | $18.27 (-0.05%) | $18.37 | $18.27 | 6.52 K | $6.58 B |
| 10/24/2025 | $18.30 | $18.22 (-0.44%) | $18.30 | $18.21 | 4.00 K | $6.57 B |
| 10/23/2025 | $18.30 | $18.22 (-0.44%) | $18.32 | $18.20 | 6.85 K | $6.57 B |
| 10/22/2025 | $18.38 | $18.24 (-0.76%) | $18.39 | $18.24 | 11.30 K | $6.57 B |
| 10/21/2025 | $18.34 | $18.34 (0%) | $18.41 | $18.29 | 5.76 K | $6.61 B |
| 10/20/2025 | $18.26 | $18.27 (0.05%) | $18.38 | $18.26 | 5.82 K | $6.58 B |
| 10/17/2025 | $18.32 | $18.14 (-0.98%) | $18.32 | $18.06 | 8.31 K | $6.54 B |
| 10/16/2025 | $18.44 | $18.30 (-0.76%) | $18.46 | $18.26 | 11.80 K | $6.59 B |
| 10/15/2025 | $18.34 | $18.38 (0.22%) | $18.43 | $18.30 | 10.00 K | $6.62 B |
| 10/14/2025 | $18.25 | $18.26 (0.05%) | $18.32 | $18.11 | 150.53 K | $6.58 B |
| 10/13/2025 | $18.25 | $18.25 (0%) | $18.30 | $18.20 | 10.31 K | $6.58 B |
| 10/10/2025 | $18.23 | $18.15 (-0.44%) | $18.26 | $18.09 | 22.90 K | $6.54 B |
| 10/09/2025 | $18.10 | $18.17 (0.39%) | $18.21 | $18.10 | 17.60 K | $6.55 B |
| 10/08/2025 | $18.24 | $18.16 (-0.44%) | $18.25 | $18.10 | 13.30 K | $6.54 B |
| 10/07/2025 | $18.31 | $18.18 (-0.71%) | $18.31 | $18.02 | 12.70 K | $6.55 B |
| 10/06/2025 | $18.34 | $18.28 (-0.33%) | $18.34 | $18.10 | 13.00 K | $6.59 B |
| 10/03/2025 | $18.35 | $18.24 (-0.6%) | $18.35 | $18.15 | 10.70 K | $6.57 B |
| 10/02/2025 | $18.19 | $18.28 (0.49%) | $18.28 | $18.07 | 13.40 K | $6.59 B |
| 10/01/2025 | $18.08 | $18.16 (0.44%) | $18.20 | $18.08 | 132.93 K | $6.54 B |
| 09/30/2025 | $18.12 | $17.98 (-0.77%) | $18.12 | $17.97 | 48.73 K | $6.48 B |
| 09/29/2025 | $18.12 | $18.08 (-0.22%) | $18.17 | $18.07 | 10.90 K | $6.52 B |
| 09/26/2025 | $18.16 | $18.12 (-0.22%) | $18.16 | $18.04 | 14.70 K | $6.53 B |
| 09/25/2025 | $18.03 | $18.14 (0.61%) | $18.14 | $17.95 | 48.20 K | $6.54 B |
| 09/24/2025 | $18.12 | $18.04 (-0.44%) | $18.19 | $18.04 | 11.70 K | $6.50 B |
| 09/23/2025 | $17.92 | $18.12 (1.12%) | $18.14 | $17.92 | 52.44 K | $6.53 B |
| 09/22/2025 | $17.88 | $17.95 (0.39%) | $17.95 | $17.74 | 19.40 K | $6.47 B |
| 09/19/2025 | $17.98 | $17.85 (-0.72%) | $18.04 | $17.70 | 50.94 K | $6.43 B |
| 09/18/2025 | $18.47 | $17.87 (-3.25%) | $18.66 | $17.86 | 268.70 K | $6.44 B |
| 09/17/2025 | $18.59 | $18.47 (-0.65%) | $18.62 | $18.47 | 13.03 K | $6.66 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.
