Carlyle Group Inc. (CG)
NASDAQ: CG
· Real-Time Price · USD
46.99
0.80 (1.73%)
At close: Jun 16, 2025, 3:59 PM
46.51
-1.03%
After-hours: Jun 16, 2025, 06:49 PM EDT
Carlyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 46.69 | 47.65 | 46.59 | 47.04 | 47.04 | n/a | 1,469,009 |
| Jun 13, 2025 | 46.78 | 47.11 | 45.91 | 46.19 | 46.19 | -1.81% | 1,783,800 |
| Jun 12, 2025 | 46.81 | 48.03 | 46.40 | 47.72 | 47.72 | 3.31% | 2,335,231 |
| Jun 11, 2025 | 47.01 | 47.76 | 46.69 | 47.43 | 47.43 | -0.61% | 1,693,236 |
| Jun 10, 2025 | 46.60 | 47.35 | 46.22 | 46.82 | 46.82 | -1.29% | 2,914,131 |
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.