Education
About Us
Working with TipRanks
Follow Us
Carlyle Group (CG)
NASDAQ:CG
Time Period
1Y
Events
Historical Prices
Rows:
Jan 23, 2026
62.09
62.52
60.63
61.28
61.28
-1.72%
2,644,849
1.01
Jan 22, 2026
63.67
63.90
62.07
62.35
62.35
-0.11%
2,249,799
0.86
Jan 21, 2026
62.78
63.60
62.10
62.42
62.42
+0.99%
2,889,940
1.10
Jan 20, 2026
63.82
64.76
61.74
61.81
61.81
-5.81%
2,064,471
0.79
Jan 19, 2026
66.13
66.45
65.51
65.62
65.62
0.00%
0
0.00
Jan 16, 2026
66.13
66.45
65.51
65.62
65.62
-0.76%
1,513,739
0.57
Jan 15, 2026
65.96
67.30
65.84
66.12
66.12
+0.85%
2,636,728
1.01
Jan 14, 2026
64.99
65.60
63.75
65.56
65.56
+0.11%
2,150,218
0.81
Jan 13, 2026
66.00
66.41
64.23
65.49
65.49
-0.49%
2,199,502
0.83
Jan 12, 2026
64.61
66.00
64.26
65.81
65.81
+0.61%
2,176,027
0.82
Jan 09, 2026
64.85
65.50
63.82
65.41
65.41
+1.13%
1,614,635
0.60
Jan 08, 2026
62.80
64.74
62.67
64.68
64.68
+1.52%
2,221,251
0.83
Jan 07, 2026
65.65
65.73
63.63
63.71
63.71
-2.96%
2,343,425
0.87
Jan 06, 2026
64.02
65.76
63.88
65.65
65.65
+2.53%
2,051,605
0.76
Jan 05, 2026
60.77
64.55
60.72
64.03
64.03
+5.21%
2,118,609
0.78
Jan 02, 2026
59.25
61.00
59.15
60.86
60.86
+2.96%
1,565,668
0.57
Dec 31, 2025
59.92
60.17
59.07
59.11
59.11
-1.70%
949,913
0.34
Dec 30, 2025
60.42
60.57
59.95
60.13
60.13
-0.33%
1,006,272
0.35
Dec 29, 2025
60.63
60.95
60.25
60.33
60.33
-1.24%
1,362,995
0.47
Dec 26, 2025
60.97
61.12
60.27
61.09
61.09
+0.16%
884,547
0.30
Dec 24, 2025
61.12
61.52
60.80
60.99
60.99
+0.11%
1,210,101
0.40
Dec 23, 2025
61.47
62.03
60.84
60.92
60.92
-1.23%
2,460,170
0.82
Dec 22, 2025
59.54
62.03
59.54
61.68
61.68
+3.59%
2,624,879
0.88
Dec 19, 2025
59.09
59.80
58.64
59.54
59.54
+1.17%
3,141,322
1.06
Dec 18, 2025
58.44
60.20
58.44
58.85
58.85
+1.43%
2,332,438
0.75
Dec 17, 2025
58.13
58.61
57.39
58.02
58.02
+0.42%
2,199,742
0.71
Dec 16, 2025
57.51
58.33
57.13
57.78
57.78
-0.03%
2,000,666
0.63
Dec 15, 2025
58.41
58.89
57.28
57.80
57.80
-0.94%
2,800,315
0.89
Dec 12, 2025
60.07
60.25
57.41
58.35
58.35
-3.04%
1,994,621
0.63
Dec 11, 2025
60.11
60.56
58.90
60.18
60.18
+0.75%
2,680,802
0.86
Dec 10, 2025
57.37
59.92
56.55
59.73
59.73
+3.63%
5,145,586
1.67
Dec 09, 2025
56.08
59.43
56.08
57.64
57.64
+2.53%
5,110,622
1.68
Dec 08, 2025
56.85
57.27
55.90
56.22
56.22
-1.56%
2,302,395
0.76
Dec 05, 2025
56.27
57.59
55.97
57.11
57.11
+1.44%
2,496,765
0.82
Dec 04, 2025
55.51
56.69
55.51
56.30
56.30
+0.91%
2,792,446
0.92
Dec 03, 2025
54.27
55.83
54.18
55.79
55.79
+3.24%
1,446,203
0.47
Dec 02, 2025
54.44
54.65
53.83
54.04
54.04
-0.04%
1,810,570
0.59
Dec 01, 2025
53.87
54.78
53.25
54.06
54.06
-0.86%
2,204,707
0.72
Nov 28, 2025
53.50
54.65
53.33
54.53
54.53
+1.93%
1,226,862
0.40
Nov 26, 2025
52.83
54.01
52.60
53.50
53.50
+1.63%
1,842,793
0.60
Nov 25, 2025
52.14
52.91
51.32
52.64
52.64
+1.33%
2,104,910
0.69
Nov 24, 2025
52.00
52.37
51.43
51.95
51.95
+0.44%
3,359,503
1.09
Nov 21, 2025
51.16
52.43
50.42
51.72
51.72
+1.85%
1,998,541
0.64
Nov 20, 2025
52.80
53.74
50.71
50.78
50.78
-2.29%
6,841,453
2.26
Nov 19, 2025
51.89
52.01
51.02
51.97
51.97
+0.58%
2,411,261
0.79
Nov 18, 2025
50.77
52.30
50.72
51.67
51.67
+0.56%
2,152,388
0.70
Nov 17, 2025
53.08
53.25
51.09
51.38
51.38
-3.66%
2,121,179
0.69
Nov 14, 2025
52.45
54.32
51.56
53.33
53.33
-0.15%
4,221,941
1.39
Nov 13, 2025
54.76
55.15
53.14
53.41
53.41
-3.01%
2,638,310
0.87
Nov 12, 2025
54.65
55.28
54.29
55.07
55.07
+2.17%
3,920,773
1.31
Rows: