The Carlyle Group Lp (CG)
NASDAQ:CG
Want to see CG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 18, 2026
47.44
48.27
46.28
46.60
46.60
-2.24%
4,934,690
1.48
May 15, 2026
49.86
49.93
47.93
48.02
47.67
-4.04%
3,491,123
1.06
May 14, 2026
49.71
50.87
49.32
50.04
49.68
+1.79%
2,793,941
0.86
May 13, 2026
50.04
50.09
48.44
49.16
48.80
-1.76%
2,484,944
0.77
May 12, 2026
49.12
50.24
48.64
50.04
49.68
+1.17%
2,862,292
0.87
May 11, 2026
49.87
51.16
49.13
49.46
49.10
-2.31%
3,949,449
1.20
May 08, 2026
48.91
50.65
47.62
50.63
50.26
+3.31%
5,135,607
1.56
May 07, 2026
50.08
51.49
48.53
49.01
48.65
-3.52%
5,645,720
1.73
May 06, 2026
52.32
52.89
50.50
50.80
50.43
-0.96%
4,007,437
1.22
May 05, 2026
50.22
52.06
49.61
51.29
50.92
+2.64%
2,596,623
0.79
May 04, 2026
49.52
50.91
49.45
49.97
49.61
+1.07%
3,221,311
0.97
May 01, 2026
50.31
50.97
49.41
49.44
49.08
-1.26%
3,302,154
0.98
Apr 30, 2026
47.68
50.46
47.30
50.07
49.71
+4.73%
3,722,670
1.10
Apr 29, 2026
47.47
48.04
46.95
47.81
47.46
+0.19%
3,364,039
1.00
Apr 28, 2026
47.85
48.45
46.67
47.72
47.37
0.00%
2,898,853
0.86
Apr 27, 2026
48.42
49.42
47.13
47.72
47.37
-1.24%
3,803,284
1.13
Apr 24, 2026
48.94
49.29
47.87
48.32
47.97
-1.45%
2,496,387
0.74
Apr 23, 2026
50.53
51.28
48.16
49.03
48.67
-4.39%
3,989,228
1.19
Apr 22, 2026
52.81
53.00
51.15
51.28
50.91
-1.55%
3,120,000
0.93
Apr 21, 2026
52.77
53.85
51.67
52.09
51.71
-0.87%
3,623,833
1.09
Apr 20, 2026
52.14
52.97
52.14
52.55
52.17
-0.25%
3,073,670
0.93
Apr 17, 2026
52.25
53.38
52.15
52.68
52.30
+2.73%
3,848,405
1.17
Apr 16, 2026
52.52
52.71
51.04
51.28
50.91
-1.50%
3,074,433
0.95
Apr 15, 2026
51.81
53.29
51.72
52.06
51.68
+1.70%
2,672,367
0.83
Apr 14, 2026
50.00
51.46
49.89
51.19
50.82
+4.04%
3,852,050
1.20
Apr 13, 2026
46.82
49.21
46.72
49.20
48.84
+4.04%
2,079,558
0.65
Apr 10, 2026
48.10
48.16
46.23
47.29
46.95
-1.83%
3,338,931
1.05
Apr 09, 2026
47.61
48.26
46.43
48.17
47.82
-0.02%
3,021,544
0.95
Apr 08, 2026
49.95
50.81
47.98
48.18
47.83
+2.51%
4,304,342
1.38
Apr 07, 2026
46.76
47.77
46.22
47.00
46.66
+0.28%
1,968,576
0.63
Apr 06, 2026
46.24
47.04
46.24
46.87
46.53
+0.69%
1,900,025
0.61
Apr 03, 2026
45.68
47.88
45.28
46.55
46.21
0.00%
0
0.00
Apr 02, 2026
45.68
47.88
45.28
46.55
46.21
-1.79%
4,004,909
1.28
Apr 01, 2026
49.04
49.30
47.19
47.40
47.05
-2.05%
3,882,951
1.25
Mar 31, 2026
47.53
48.58
46.67
48.39
48.04
+4.24%
3,134,472
1.03
Mar 30, 2026
46.12
47.72
45.87
46.42
46.08
+1.64%
2,949,832
0.98
Mar 27, 2026
46.36
46.70
45.37
45.67
45.34
-2.35%
3,027,256
1.01
Mar 26, 2026
46.48
47.67
46.28
46.77
46.43
-0.51%
1,829,910
0.61
Mar 25, 2026
48.22
48.75
46.93
47.01
46.67
-0.53%
1,740,809
0.59
Mar 24, 2026
46.49
47.58
46.13
47.26
46.92
-0.88%
2,917,897
1.00
Mar 23, 2026
48.44
49.18
47.64
47.68
47.33
+1.17%
4,196,013
1.46
Mar 20, 2026
47.83
48.10
46.68
47.13
46.79
-1.24%
3,642,004
1.28
Mar 19, 2026
47.13
48.33
46.76
47.72
47.37
0.00%
3,256,248
1.14
Mar 18, 2026
47.37
48.75
47.37
47.72
47.37
-0.31%
2,445,436
0.86
Mar 17, 2026
47.19
48.36
46.92
47.87
47.52
+3.21%
2,922,844
1.03
Mar 16, 2026
46.42
47.00
45.36
46.38
46.04
+1.62%
3,119,013
1.10
Mar 13, 2026
45.56
46.55
45.44
45.64
45.31
+0.73%
3,202,783
1.14
Mar 12, 2026
45.71
46.20
44.83
45.31
44.98
-3.76%
5,088,477
1.83
Mar 11, 2026
48.22
48.65
46.02
47.08
46.74
-2.83%
3,789,771
1.38
Mar 10, 2026
48.42
49.44
47.83
48.45
48.10
-0.76%
3,050,157
1.11
Rows: