-
5 DAY PERFORMANCE
-1.90% -
1 MONTH PERFORMANCE
-0.56% -
3 MONTH PERFORMANCE
+7.79% -
6 MONTH PERFORMANCE
-1.75% -
YEAR-TO-DATE PERFORMANCE
-4.61% -
1 YEAR PERFORMANCE
+19.61%
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 |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.91 | $19.54 (-1.86%) | $20.02 | $19.53 | 75,129 | $7.07 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 |
| 09/20/2024 | $19.96 | $19.97 (0.05%) | $19.97 | $19.80 | 16,008 | $7.22 B |
| 09/19/2024 | $19.85 | $19.95 (0.5%) | $19.99 | $19.82 | 14,329 | $7.21 B |
| 09/18/2024 | $19.82 | $19.80 (-0.1%) | $19.82 | $19.67 | 14,900 | $7.16 B |
| 09/17/2024 | $19.79 | $19.82 (0.15%) | $19.84 | $19.59 | 10,000 | $7.16 B |
| 09/16/2024 | $19.52 | $19.66 (0.72%) | $19.70 | $19.45 | 15,345 | $7.11 B |
| 09/13/2024 | $19.48 | $19.54 (0.31%) | $19.56 | $19.35 | 29,849 | $7.06 B |
| 09/12/2024 | $19.52 | $19.50 (-0.1%) | $19.70 | $19.37 | 36,100 | $7.05 B |
| 09/11/2024 | $19.54 | $19.46 (-0.41%) | $19.75 | $19.30 | 26,807 | $7.03 B |
| 09/10/2024 | $19.56 | $19.59 (0.15%) | $19.64 | $19.46 | 13,147 | $7.08 B |
| 09/09/2024 | $19.69 | $19.60 (-0.46%) | $19.70 | $19.50 | 44,344 | $7.08 B |
| 09/06/2024 | $19.77 | $19.60 (-0.86%) | $19.82 | $19.51 | 31,600 | $7.08 B |
| 09/05/2024 | $19.77 | $19.83 (0.3%) | $19.83 | $19.72 | 16,132 | $7.17 B |
| 09/04/2024 | $19.79 | $19.77 (-0.1%) | $19.84 | $19.76 | 28,636 | $7.14 B |
| 09/03/2024 | $19.65 | $19.74 (0.46%) | $19.82 | $19.60 | 17,307 | $7.13 B |
| 08/30/2024 | $19.85 | $19.75 (-0.5%) | $19.85 | $19.70 | 13,500 | $7.14 B |
| 08/29/2024 | $19.83 | $19.81 (-0.1%) | $19.85 | $19.76 | 7,635 | $7.16 B |
| 08/28/2024 | $19.56 | $19.80 (1.23%) | $19.84 | $19.53 | 29,608 | $7.16 B |
| 08/27/2024 | $19.59 | $19.56 (-0.15%) | $19.60 | $19.50 | 14,412 | $7.07 B |
| 08/26/2024 | $19.74 | $19.63 (-0.56%) | $19.80 | $19.55 | 21,100 | $7.09 B |
| 08/23/2024 | $19.25 | $19.71 (2.39%) | $19.71 | $19.24 | 33,200 | $7.12 B |
| 08/22/2024 | $19.24 | $19.23 (-0.05%) | $19.24 | $19.09 | 13,732 | $6.95 B |
| 08/21/2024 | $19.15 | $19.20 (0.26%) | $19.22 | $19.15 | 5,000 | $6.94 B |
| 08/20/2024 | $19.02 | $19.12 (0.53%) | $19.12 | $18.95 | 11,300 | $6.91 B |
| 08/19/2024 | $18.94 | $19.09 (0.79%) | $19.09 | $18.93 | 8,602 | $6.90 B |
| 08/16/2024 | $18.73 | $18.95 (1.17%) | $18.95 | $18.67 | 7,600 | $6.85 B |
| 08/15/2024 | $18.80 | $18.74 (-0.32%) | $18.81 | $18.63 | 4,400 | $6.77 B |
| 08/14/2024 | $18.73 | $18.68 (-0.27%) | $18.78 | $18.61 | 10,900 | $6.75 B |
| 08/13/2024 | $18.49 | $18.65 (0.87%) | $18.65 | $18.45 | 6,148 | $6.74 B |
| 08/12/2024 | $18.57 | $18.43 (-0.75%) | $18.60 | $18.35 | 7,600 | $6.66 B |
| 08/09/2024 | $18.67 | $18.61 (-0.32%) | $18.67 | $18.43 | 6,620 | $6.73 B |
| 08/08/2024 | $18.54 | $18.67 (0.7%) | $18.69 | $18.41 | 7,800 | $6.75 B |
| 08/07/2024 | $18.37 | $18.49 (0.65%) | $18.52 | $18.29 | 10,400 | $6.68 B |
| 08/06/2024 | $18.10 | $18.30 (1.1%) | $18.30 | $18.00 | 11,300 | $6.61 B |
| 08/05/2024 | $18.06 | $18.01 (-0.28%) | $18.20 | $17.82 | 13,438 | $6.51 B |
| 08/02/2024 | $18.25 | $18.36 (0.6%) | $18.40 | $18.11 | 14,900 | $6.64 B |
| 08/01/2024 | $18.28 | $18.27 (-0.05%) | $18.41 | $18.06 | 31,022 | $6.60 B |
| 07/31/2024 | $18.91 | $18.32 (-3.12%) | $18.91 | $18.28 | 88,800 | $6.62 B |
| 07/30/2024 | $18.71 | $18.91 (1.07%) | $18.94 | $18.55 | 16,500 | $6.83 B |
| 07/29/2024 | $18.77 | $18.64 (-0.69%) | $18.77 | $18.61 | 15,046 | $6.74 B |
| 07/26/2024 | $18.69 | $18.65 (-0.21%) | $18.69 | $18.65 | 4,613 | $6.74 B |
| 07/25/2024 | $18.50 | $18.54 (0.22%) | $18.64 | $18.40 | 5,317 | $6.70 B |
| 07/24/2024 | $18.78 | $18.38 (-2.13%) | $18.78 | $18.33 | 10,736 | $6.64 B |
| 07/23/2024 | $18.80 | $18.78 (-0.11%) | $18.90 | $18.78 | 9,800 | $6.79 B |
| 07/22/2024 | $19.13 | $18.80 (-1.73%) | $19.13 | $18.76 | 10,024 | $6.79 B |
| 07/19/2024 | $19.00 | $19.05 (0.26%) | $19.08 | $18.80 | 27,682 | $6.88 B |
| 07/18/2024 | $19.00 | $18.93 (-0.37%) | $19.09 | $18.89 | 11,329 | $6.84 B |
| 07/17/2024 | $18.94 | $18.95 (0.05%) | $18.95 | $18.74 | 7,052 | $6.85 B |
| 07/16/2024 | $19.05 | $18.95 (-0.52%) | $19.05 | $18.77 | 7,663 | $6.85 B |
| 07/15/2024 | $19.05 | $18.87 (-0.94%) | $19.05 | $18.49 | 16,169 | $6.82 B |
| 07/12/2024 | $18.88 | $19.04 (0.85%) | $19.14 | $18.87 | 22,623 | $6.88 B |
| 07/11/2024 | $18.56 | $18.87 (1.67%) | $18.88 | $18.56 | 15,650 | $6.82 B |
| 07/10/2024 | $18.37 | $18.50 (0.71%) | $18.50 | $18.15 | 18,202 | $6.69 B |
| 07/09/2024 | $18.40 | $18.31 (-0.49%) | $18.40 | $18.21 | 9,022 | $6.62 B |
| 07/08/2024 | $18.36 | $18.41 (0.27%) | $18.53 | $18.28 | 20,126 | $6.65 B |
| 07/05/2024 | $18.29 | $18.36 (0.38%) | $18.44 | $18.29 | 11,090 | $6.64 B |
| 07/03/2024 | $18.16 | $18.42 (1.43%) | $18.47 | $18.16 | 12,989 | $6.66 B |
| 07/02/2024 | $18.22 | $18.22 (0%) | $18.23 | $18.06 | 8,472 | $6.58 B |
| 07/01/2024 | $18.32 | $18.22 (-0.55%) | $18.32 | $18.03 | 14,519 | $6.58 B |