5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-5.77%
3 MONTH PERFORMANCE
-9.21%
6 MONTH PERFORMANCE
+0.44%
YEAR-TO-DATE PERFORMANCE
-11.95%
1 YEAR PERFORMANCE
-9.76%
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 |
|---|---|---|---|---|---|---|
| 12/20/2024 | $18.00 | $18.13 (0.72%) | $18.16 | $17.89 | 14,450 | $6.48 B |
| 12/19/2024 | $18.02 | $18.00 (-0.11%) | $18.06 | $17.77 | 28,500 | $6.44 B |
| 12/18/2024 | $18.32 | $18.01 (-1.69%) | $18.53 | $18.01 | 51,929 | $6.44 B |
| 12/17/2024 | $18.35 | $18.45 (0.54%) | $18.53 | $18.23 | 23,845 | $6.60 B |
| 12/16/2024 | $18.58 | $18.33 (-1.35%) | $18.60 | $18.32 | 17,813 | $6.56 B |
| 12/13/2024 | $18.60 | $18.46 (-0.75%) | $18.60 | $18.39 | 40,500 | $6.60 B |
| 12/12/2024 | $18.67 | $18.60 (-0.37%) | $18.72 | $18.50 | 27,100 | $6.65 B |
| 12/11/2024 | $18.92 | $18.71 (-1.11%) | $19.01 | $18.71 | 36,237 | $6.69 B |
| 12/10/2024 | $18.80 | $18.92 (0.64%) | $19.05 | $18.76 | 12,546 | $6.77 B |
| 12/09/2024 | $19.07 | $18.81 (-1.36%) | $19.07 | $18.79 | 24,700 | $6.73 B |
| 12/06/2024 | $19.20 | $18.95 (-1.3%) | $19.35 | $18.95 | 36,018 | $6.78 B |
| 12/05/2024 | $19.15 | $19.26 (0.57%) | $19.26 | $19.10 | 20,338 | $6.89 B |
| 12/04/2024 | $19.20 | $19.31 (0.57%) | $19.31 | $19.11 | 11,923 | $6.91 B |
| 12/03/2024 | $19.29 | $19.13 (-0.83%) | $19.29 | $19.12 | 7,228 | $6.84 B |
| 12/02/2024 | $19.44 | $19.35 (-0.46%) | $19.60 | $19.30 | 12,400 | $6.92 B |
| 11/29/2024 | $19.24 | $19.60 (1.87%) | $19.60 | $19.11 | 49,642 | $7.01 B |
| 11/27/2024 | $19.06 | $19.25 (1%) | $19.25 | $19.06 | 8,935 | $6.89 B |
| 11/26/2024 | $19.28 | $19.14 (-0.73%) | $19.30 | $19.00 | 16,129 | $6.85 B |
| 11/25/2024 | $19.35 | $19.25 (-0.52%) | $19.49 | $19.25 | 52,144 | $6.89 B |
| 11/22/2024 | $19.21 | $19.31 (0.52%) | $19.38 | $19.21 | 47,900 | $6.91 B |
| 11/21/2024 | $19.20 | $19.24 (0.21%) | $19.45 | $19.18 | 17,300 | $6.88 B |
| 11/20/2024 | $19.25 | $19.18 (-0.36%) | $19.27 | $19.16 | 27,609 | $6.86 B |
| 11/19/2024 | $19.35 | $19.26 (-0.47%) | $19.40 | $19.22 | 32,409 | $6.89 B |
| 11/18/2024 | $19.41 | $19.41 (0%) | $19.48 | $19.41 | 21,200 | $6.94 B |
| 11/15/2024 | $19.47 | $19.46 (-0.05%) | $19.54 | $19.40 | 27,506 | $6.96 B |
| 11/14/2024 | $19.62 | $19.50 (-0.61%) | $19.62 | $19.50 | 10,400 | $6.97 B |
| 11/13/2024 | $19.82 | $19.61 (-1.06%) | $19.87 | $19.54 | 30,628 | $7.01 B |
| 11/12/2024 | $19.69 | $19.70 (0.05%) | $19.71 | $19.50 | 70,900 | $7.05 B |
| 11/11/2024 | $19.68 | $19.70 (0.1%) | $19.83 | $19.53 | 70,232 | $7.05 B |
| 11/08/2024 | $19.50 | $19.65 (0.77%) | $19.66 | $19.44 | 63,900 | $7.03 B |
| 11/07/2024 | $19.55 | $19.47 (-0.41%) | $19.55 | $19.37 | 7,575 | $6.96 B |
| 11/06/2024 | $19.60 | $19.47 (-0.66%) | $19.65 | $19.33 | 18,942 | $6.96 B |
| 11/05/2024 | $19.45 | $19.73 (1.44%) | $19.74 | $19.45 | 21,326 | $7.06 B |
| 11/04/2024 | $19.23 | $19.45 (1.14%) | $19.45 | $19.03 | 8,900 | $7.03 B |
| 11/01/2024 | $19.43 | $19.19 (-1.24%) | $19.45 | $19.19 | 11,800 | $6.94 B |
| 10/31/2024 | $19.81 | $19.54 (-1.36%) | $19.86 | $19.54 | 40,100 | $7.06 B |
| 10/30/2024 | $19.84 | $19.80 (-0.2%) | $19.96 | $19.80 | 5,105 | $7.16 B |
| 10/29/2024 | $20.01 | $19.83 (-0.9%) | $20.01 | $19.81 | 4,936 | $7.17 B |
| 10/28/2024 | $20.03 | $20.02 (-0.05%) | $20.14 | $19.98 | 7,613 | $7.24 B |
| 10/25/2024 | $20.18 | $20.06 (-0.59%) | $20.24 | $20.05 | 14,800 | $7.25 B |
| 10/24/2024 | $20.27 | $20.17 (-0.49%) | $20.27 | $20.10 | 8,012 | $7.29 B |
| 10/23/2024 | $20.25 | $20.15 (-0.49%) | $20.25 | $20.06 | 11,900 | $7.28 B |
| 10/22/2024 | $20.28 | $20.32 (0.2%) | $20.38 | $20.11 | 8,200 | $7.34 B |
| 10/21/2024 | $20.31 | $20.28 (-0.15%) | $20.31 | $20.03 | 10,937 | $7.33 B |
| 10/18/2024 | $20.35 | $20.32 (-0.15%) | $20.35 | $20.23 | 2,908 | $7.34 B |
| 10/17/2024 | $20.16 | $20.33 (0.84%) | $20.35 | $20.15 | 16,000 | $7.35 B |
| 10/16/2024 | $20.17 | $20.34 (0.84%) | $20.42 | $20.17 | 13,907 | $7.35 B |
| 10/15/2024 | $20.08 | $20.16 (0.4%) | $20.40 | $20.06 | 11,400 | $7.29 B |
| 10/14/2024 | $19.98 | $20.09 (0.55%) | $20.10 | $19.81 | 14,600 | $7.26 B |
| 10/11/2024 | $19.88 | $19.98 (0.5%) | $19.98 | $19.82 | 10,600 | $7.22 B |
| 10/10/2024 | $20.02 | $19.84 (-0.9%) | $20.02 | $19.84 | 16,228 | $7.17 B |
| 10/09/2024 | $20.02 | $19.94 (-0.4%) | $20.17 | $19.94 | 24,735 | $7.21 B |
| 10/08/2024 | $19.84 | $19.97 (0.66%) | $20.00 | $19.71 | 8,200 | $7.22 B |
| 10/07/2024 | $20.01 | $19.79 (-1.1%) | $20.01 | $19.76 | 3,800 | $7.15 B |
| 10/04/2024 | $20.30 | $20.02 (-1.38%) | $20.30 | $19.80 | 57,200 | $7.24 B |
| 10/03/2024 | $20.71 | $20.32 (-1.88%) | $20.71 | $20.26 | 98,006 | $7.34 B |
| 10/02/2024 | $20.50 | $20.72 (1.07%) | $20.85 | $20.50 | 66,500 | $7.49 B |
| 10/01/2024 | $19.65 | $20.54 (4.53%) | $20.60 | $19.48 | 111,600 | $7.42 B |
| 09/30/2024 | $19.91 | $19.54 (-1.86%) | $20.02 | $19.53 | 75,129 | $7.06 B |
| 09/27/2024 | $20.05 | $19.91 (-0.7%) | $20.13 | $19.85 | 49,000 | $7.20 B |
| 09/26/2024 | $19.97 | $20.02 (0.25%) | $20.08 | $19.80 | 36,300 | $7.24 B |
| 09/25/2024 | $20.07 | $19.96 (-0.55%) | $20.08 | $19.86 | 13,900 | $7.21 B |
| 09/24/2024 | $19.94 | $20.04 (0.5%) | $20.04 | $19.74 | 11,013 | $7.24 B |
| 09/23/2024 | $19.99 | $19.97 (-0.1%) | $19.99 | $19.80 | 12,612 | $7.22 B |