Carlyle Group Inc. (CG)
NASDAQ: CG
· Real-Time Price · USD
39.22
0.58 (1.50%)
At close: May 01, 2025, 3:59 PM
39.16
-0.14%
After-hours: May 01, 2025, 05:40 PM EDT
Carlyle Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 38.27 | 38.27 | 38.82 | 38.82 | 37.34 | 37.34 | 38.64 | 38.64 | n/a | 3,182,455 |
| Apr 29, 2025 | 38.87 | 38.87 | 39.29 | 39.29 | 38.46 | 38.46 | 39.13 | 39.13 | 1.27% | 2,253,036 |
| Apr 28, 2025 | 38.95 | 38.95 | 39.96 | 39.96 | 38.55 | 38.55 | 39.10 | 39.10 | -0.08% | 1,460,936 |
| Apr 25, 2025 | 38.48 | 38.48 | 39.37 | 39.37 | 38.25 | 38.25 | 39.03 | 39.03 | -0.18% | 1,652,800 |
| Apr 24, 2025 | 36.95 | 36.95 | 38.94 | 38.94 | 36.63 | 36.63 | 38.79 | 38.79 | -0.61% | 1,751,760 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.