Education
About Us
Working with TipRanks
Follow Us
Carlyle Group (CG)
NASDAQ:CG
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 27, 2026
61.34
61.56
60.06
60.32
59.93
-1.45%
1,725,671
0.69
Jan 26, 2026
61.23
61.41
60.77
61.21
60.82
-0.11%
3,454,347
1.38
Jan 23, 2026
62.09
62.52
60.63
61.28
60.89
-1.72%
2,645,152
1.06
Jan 22, 2026
63.67
63.90
62.07
62.35
61.95
-0.11%
2,249,799
0.90
Jan 21, 2026
62.78
63.60
62.10
62.42
62.02
+0.99%
2,889,940
1.16
Jan 20, 2026
63.82
64.76
61.74
61.81
61.41
-5.81%
2,064,610
0.83
Jan 19, 2026
66.13
66.45
65.51
65.62
65.20
0.00%
0
0.00
Jan 16, 2026
66.13
66.45
65.51
65.62
65.20
-0.76%
1,513,739
0.59
Jan 15, 2026
65.96
67.30
65.84
66.12
65.69
+0.85%
2,636,728
1.04
Jan 14, 2026
64.99
65.60
63.75
65.56
65.14
+0.11%
2,150,218
0.85
Jan 13, 2026
66.00
66.41
64.23
65.49
65.07
-0.48%
2,199,502
0.87
Jan 12, 2026
64.61
66.00
64.26
65.81
65.39
+0.61%
2,176,027
0.86
Jan 09, 2026
64.85
65.50
63.82
65.41
64.99
+1.13%
1,614,635
0.63
Jan 08, 2026
62.80
64.74
62.67
64.68
64.26
+1.52%
2,221,251
0.87
Jan 07, 2026
65.65
65.73
63.63
63.71
63.30
-2.96%
2,343,425
0.92
Jan 06, 2026
64.02
65.76
63.88
65.65
65.23
+2.53%
2,051,605
0.80
Rows: