Education
About Us
Working with TipRanks
Follow Us
Carlyle Group (CG)
NASDAQ:CG
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 11, 2025
52.42
54.20
52.20
53.90
53.90
+2.67%
2,630,399
0.87
Nov 10, 2025
52.67
53.44
51.92
52.50
52.50
+0.81%
3,113,229
1.04
Nov 07, 2025
51.76
53.19
50.39
52.43
52.08
+0.56%
3,064,964
1.02
Nov 06, 2025
52.22
53.04
51.84
52.49
52.14
+1.52%
2,900,817
0.97
Nov 05, 2025
51.38
52.52
50.51
52.05
51.70
+2.42%
3,648,393
1.22
Nov 04, 2025
51.14
52.27
50.59
51.16
50.82
-0.59%
3,873,264
1.29
Nov 03, 2025
53.02
53.63
51.64
51.81
51.46
-2.18%
6,928,621
2.34
Oct 31, 2025
52.86
54.16
50.96
53.32
52.96
-5.11%
7,133,770
2.48
Oct 30, 2025
56.79
57.61
56.44
56.57
56.19
-1.11%
2,880,111
1.00
Oct 29, 2025
57.49
58.06
56.63
57.59
57.20
+0.46%
3,348,763
1.17
Oct 28, 2025
58.24
58.56
57.39
57.71
57.32
-0.21%
2,237,440
0.78
Oct 27, 2025
59.46
59.81
58.08
58.22
57.83
+0.23%
2,525,833
0.89
Oct 24, 2025
58.48
59.59
58.24
58.48
58.09
+2.30%
2,063,114
0.73
Oct 23, 2025
58.19
58.38
56.05
57.55
57.16
-0.23%
2,691,074
0.95
Oct 22, 2025
58.03
58.29
57.06
58.07
57.68
+0.64%
2,846,381
1.00
Oct 21, 2025
58.16
58.74
57.95
58.09
57.70
+0.33%
2,645,802
0.94
Oct 20, 2025
57.67
58.61
57.37
58.29
57.90
+2.70%
1,361,637
0.48
Oct 17, 2025
57.00
57.47
56.46
57.14
56.76
+0.94%
1,645,808
0.58
Oct 16, 2025
59.83
59.83
56.35
56.99
56.61
-3.41%
2,067,541
0.73
Oct 15, 2025
60.15
60.70
58.27
59.40
59.00
+0.33%
1,196,977
0.42
Oct 14, 2025
57.16
60.33
57.02
59.60
59.20
+2.74%
3,484,234
1.22
Rows: