Home

The Carlyle Group Inc. - Common Stock (CG)

56.31
-0.04 (-0.07%)

The Carlyle Group is a global investment firm that specializes in various asset classes, including private equity, real estate, and credit

The company connects capital from investors with opportunities across a diverse range of industries and geographies, focusing on generating value through strategic investments and active management. With a strong emphasis on relationships, Carlyle collaborates with portfolio companies to enhance their growth prospects and operational efficiency, ultimately aiming to deliver attractive returns for its investors while maintaining a commitment to responsible investment practices.

SummaryNewsPress ReleasesChartHistoricalFAQ
DateOpenHighLowCloseVolumeAdjusted Close
1/30/202557.0257.2455.9156.311,391,46356.31
1/29/202556.8657.5056.1456.351,422,42456.35
1/28/202555.7157.0455.5556.951,437,01556.95
1/27/202555.6355.8454.8055.761,550,13055.76
1/24/202556.7957.2356.5556.831,172,51656.83
1/23/202556.3157.3456.1156.962,017,78356.96
1/22/202556.5856.8456.0556.621,847,52756.62
1/21/202555.9056.7655.7356.412,892,58456.41
1/17/202555.0055.6554.6155.241,709,76555.24
1/16/202554.0054.7753.8854.272,423,12354.27
1/15/202553.7154.4753.5053.901,799,97653.90
1/14/202551.0052.2150.8251.821,821,03851.82
1/13/202549.6050.6849.2550.542,032,08750.54
1/10/202551.4651.8449.7750.322,232,34150.32
1/08/202551.2352.6451.1552.311,603,97252.31
1/07/202553.0853.3350.8151.551,999,65251.55
1/06/202552.5853.5152.1452.702,531,23852.70
1/03/202551.5752.0850.7651.831,943,89551.83
1/02/202550.4651.1550.1550.731,902,87050.73
12/31/202450.520.0050.5250.49050.49
12/30/202450.0750.9149.3450.52972,67550.52
12/27/202451.4451.6450.4150.87961,37550.87
12/26/202451.0452.0850.9151.981,284,26351.98
12/24/202450.4951.2450.2751.18641,39351.18
12/23/202449.8750.4849.6350.151,047,00150.15
12/20/202448.6550.8648.6250.223,999,26650.22
12/19/202449.9750.3348.8748.971,630,04048.97
12/18/202451.8552.5848.7348.972,465,19348.97
12/17/202452.2352.8651.2151.782,685,21751.78
12/16/202453.1753.5452.6552.761,907,09652.76
12/13/202453.5254.0552.3852.641,261,16452.64
12/12/202454.7454.8152.8353.071,701,17153.07
12/11/202453.0354.9252.9854.812,856,40154.81
12/10/202452.7852.8851.8052.392,375,77352.39
12/09/202453.2754.5652.6652.742,262,34752.74
12/06/202452.8853.2452.4152.851,604,19052.85
12/05/202452.9453.3952.3252.761,799,61652.76
12/04/202452.1752.7952.0852.671,849,04352.67
12/03/202452.8553.2852.2852.481,545,99452.48
12/02/202453.3453.7452.5052.786,225,21352.78
11/29/202453.2253.5753.1253.232,114,83753.23
11/27/202453.8354.2052.4752.701,873,59852.70
11/26/202454.0054.3253.3853.522,262,51153.52
11/25/202453.9855.1153.6354.392,418,50954.39
11/22/202452.7653.7252.7653.652,523,83453.65
11/21/202451.4153.0051.2452.794,177,46752.79
11/20/202451.1651.4750.0251.232,100,62951.23
11/19/202450.0451.3950.0351.142,231,91851.14
11/18/202450.0650.9849.7550.862,041,82350.86
11/15/202450.5051.3149.8050.462,140,59950.46
11/14/202451.1651.9751.0151.091,388,43951.09
11/13/202452.1752.7551.2651.341,868,45651.34
11/12/202453.2453.3351.3352.272,779,71452.27
11/11/202453.1153.9251.9053.307,383,33153.30
11/08/202452.3552.4851.2652.333,324,44352.33
11/07/202454.0054.0050.2452.355,106,54452.35
11/06/202454.0054.5252.5154.236,016,50554.23
11/05/202449.3049.8949.0949.451,811,25649.45
11/04/202449.5650.4548.9349.061,204,45649.06
11/01/202450.5351.1949.8949.921,289,18349.92
10/31/202450.9651.0649.7450.032,631,60350.03