Carlyle Group (CG)
NASDAQ:CG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
46.76
47.77
46.22
47.00
47.00
+0.28%
1,968,576
0.63
Apr 06, 2026
46.24
47.04
46.24
46.87
46.87
+0.69%
1,900,025
0.61
Apr 03, 2026
45.68
47.88
45.28
46.55
46.55
0.00%
0
0.00
Apr 02, 2026
45.68
47.88
45.28
46.55
46.55
-1.79%
4,004,909
1.28
Apr 01, 2026
49.04
49.30
47.19
47.40
47.40
-2.05%
3,882,951
1.25
Mar 31, 2026
47.53
48.58
46.67
48.39
48.39
+4.24%
3,134,472
1.03
Mar 30, 2026
46.12
47.72
45.87
46.42
46.42
+1.64%
2,949,832
0.98
Mar 27, 2026
46.36
46.70
45.37
45.67
45.67
-2.35%
3,027,100
1.01
Mar 26, 2026
46.48
47.67
46.28
46.77
46.77
-0.51%
1,829,856
0.61
Mar 25, 2026
48.22
48.75
46.93
47.01
47.01
-0.53%
1,740,774
0.59
Mar 24, 2026
46.49
47.58
46.13
47.26
47.26
-0.88%
2,742,059
0.94
Mar 23, 2026
48.44
49.18
47.64
47.68
47.68
+1.17%
4,195,906
1.46
Mar 20, 2026
47.83
48.10
46.68
47.13
47.13
-1.24%
3,641,003
1.28
Mar 19, 2026
47.13
48.33
46.76
47.72
47.72
0.00%
3,235,477
1.14
Mar 18, 2026
47.37
48.75
47.37
47.72
47.72
-0.31%
2,424,430
0.85
Mar 17, 2026
47.19
48.36
46.92
47.87
47.87
+3.21%
2,882,956
1.01
Mar 16, 2026
46.42
47.00
45.36
46.38
46.38
+1.62%
3,054,496
1.08
Mar 13, 2026
45.56
46.55
45.44
45.64
45.64
+0.73%
3,202,278
1.14
Mar 12, 2026
45.71
46.20
44.83
45.31
45.31
-3.76%
5,087,979
1.83
Mar 11, 2026
48.22
48.65
46.02
47.08
47.08
-2.83%
3,785,442
1.38
Mar 10, 2026
48.42
49.44
47.83
48.45
48.45
-0.76%
3,049,590
1.11
Mar 09, 2026
47.74
49.04
46.56
48.82
48.82
-0.16%
3,740,297
1.35
Mar 06, 2026
50.14
50.37
48.25
48.90
48.90
-5.36%
4,307,596
1.55
Mar 05, 2026
52.02
52.85
50.36
51.67
51.67
-1.58%
4,883,296
1.78
Mar 04, 2026
52.04
53.13
51.24
52.50
52.50
+1.63%
3,759,209
1.38
Mar 03, 2026
51.03
52.11
49.20
51.66
51.66
-1.43%
3,266,623
1.21
Mar 02, 2026
49.97
52.83
49.97
52.41
52.41
+0.81%
4,253,424
1.60
Feb 27, 2026
53.03
53.05
51.12
51.99
51.99
-4.54%
4,541,730
1.73
Feb 26, 2026
53.31
54.80
52.41
54.46
54.46
+5.65%
3,901,671
1.50
Feb 25, 2026
51.47
51.98
50.21
51.55
51.55
+1.30%
3,126,011
1.22
Feb 24, 2026
49.84
51.43
49.10
50.89
50.89
+2.77%
2,680,991
1.06
Feb 23, 2026
52.13
52.37
48.98
49.52
49.52
-6.97%
4,418,960
1.78
Feb 20, 2026
52.35
53.80
51.57
53.23
53.23
+0.47%
3,735,246
1.52
Feb 19, 2026
54.03
54.11
51.35
52.98
52.98
-3.50%
3,403,064
1.39
Feb 18, 2026
54.30
55.65
53.90
54.90
54.90
+1.22%
1,829,217
0.74
Feb 17, 2026
54.86
55.59
53.43
54.24
54.24
-0.46%
1,645,291
0.65
Feb 16, 2026
54.28
55.26
53.56
54.49
54.49
0.00%
0
0.00
Feb 13, 2026
54.28
55.26
53.56
54.49
54.49
+0.72%
2,070,783
0.80
Feb 12, 2026
53.38
54.55
51.52
54.45
54.10
+1.70%
5,897,719
2.34
Feb 11, 2026
57.69
58.34
53.40
53.54
53.20
-7.18%
4,076,078
1.62
Feb 10, 2026
58.85
60.12
57.64
57.68
57.31
-2.58%
4,419,339
1.77
Feb 09, 2026
59.29
59.85
58.21
59.21
58.83
+0.85%
4,157,266
1.67
Feb 06, 2026
61.48
61.48
57.67
58.71
58.33
+5.96%
4,809,287
1.96
Feb 05, 2026
57.68
57.73
53.95
55.41
55.05
-5.10%
3,863,744
1.58
Feb 04, 2026
58.15
59.56
56.66
58.39
58.01
+0.21%
4,156,702
1.71
Feb 03, 2026
59.96
60.35
56.25
58.27
57.90
-3.46%
6,998,569
2.96
Feb 02, 2026
58.80
60.60
58.15
60.36
59.97
+2.69%
4,026,998
1.71
Jan 30, 2026
58.88
59.65
58.33
58.78
58.40
-1.21%
2,644,234
1.11
Jan 29, 2026
61.37
62.65
58.67
59.50
59.12
-1.72%
3,100,780
1.27
Jan 28, 2026
60.88
61.12
59.91
60.54
60.15
+0.36%
3,836,046
1.54
Rows: