Carlyle Group Inc. 4.625%... (CGABL)
NASDAQ: CGABL
· Real-Time Price · USD
18.27
-0.20 (-1.08%)
At close: Aug 29, 2025, 3:59 PM
18.27
0.00%
After-hours: Aug 29, 2025, 04:04 PM EDT
CGABL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.48 | 18.54 | 18.17 | 18.27 | 18.27 | -1.08% | 49,337 |
| Aug 28, 2025 | 18.56 | 18.56 | 18.45 | 18.47 | 18.47 | 0.33% | 5,030 |
| Aug 27, 2025 | 18.58 | 18.58 | 18.41 | 18.41 | 18.41 | -0.54% | 5,700 |
| Aug 26, 2025 | 18.73 | 18.73 | 18.49 | 18.51 | 18.51 | -0.86% | 10,514 |
| Aug 25, 2025 | 18.65 | 18.74 | 18.61 | 18.67 | 18.67 | 0.27% | 11,824 |
| Aug 22, 2025 | 18.36 | 18.62 | 18.36 | 18.62 | 18.62 | 1.42% | 19,400 |
| Aug 21, 2025 | 18.55 | 18.55 | 18.33 | 18.36 | 18.36 | -1.13% | 14,200 |
| Aug 20, 2025 | 18.50 | 18.58 | 18.39 | 18.57 | 18.57 | 0.49% | 7,326 |
| Aug 19, 2025 | 18.32 | 18.50 | 18.32 | 18.48 | 18.48 | 1.04% | 26,918 |
| Aug 18, 2025 | 18.21 | 18.29 | 18.20 | 18.29 | 18.29 | 0.38% | 7,214 |
| Aug 15, 2025 | 18.24 | 18.24 | 18.10 | 18.22 | 18.22 | 0.16% | 26,800 |
| Aug 14, 2025 | 18.27 | 18.29 | 18.13 | 18.19 | 18.19 | -0.49% | 16,036 |
| Aug 13, 2025 | 18.14 | 18.33 | 18.14 | 18.28 | 18.28 | 0.94% | 20,558 |
| Aug 12, 2025 | 18.14 | 18.14 | 18.11 | 18.11 | 18.11 | 0.06% | 15,700 |
| Aug 11, 2025 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | 0.28% | 12,600 |
| Aug 8, 2025 | 18.01 | 18.07 | 18.01 | 18.05 | 18.05 | 0.45% | 5,800 |
| Aug 7, 2025 | 18.10 | 18.12 | 17.96 | 17.97 | 17.97 | -0.55% | 23,100 |
| Aug 6, 2025 | 18.13 | 18.14 | 18.02 | 18.07 | 18.07 | -0.33% | 7,823 |
| Aug 5, 2025 | 18.10 | 18.14 | 18.05 | 18.13 | 18.13 | -0.06% | 19,205 |
| Aug 4, 2025 | 17.97 | 18.14 | 17.97 | 18.14 | 18.14 | 0.78% | 32,104 |