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.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/30/2025 | 57.02 | 57.24 | 55.91 | 56.31 | 1,391,463 | 56.31 |
1/29/2025 | 56.86 | 57.50 | 56.14 | 56.35 | 1,422,424 | 56.35 |
1/28/2025 | 55.71 | 57.04 | 55.55 | 56.95 | 1,437,015 | 56.95 |
1/27/2025 | 55.63 | 55.84 | 54.80 | 55.76 | 1,550,130 | 55.76 |
1/24/2025 | 56.79 | 57.23 | 56.55 | 56.83 | 1,172,516 | 56.83 |
1/23/2025 | 56.31 | 57.34 | 56.11 | 56.96 | 2,017,783 | 56.96 |
1/22/2025 | 56.58 | 56.84 | 56.05 | 56.62 | 1,847,527 | 56.62 |
1/21/2025 | 55.90 | 56.76 | 55.73 | 56.41 | 2,892,584 | 56.41 |
1/17/2025 | 55.00 | 55.65 | 54.61 | 55.24 | 1,709,765 | 55.24 |
1/16/2025 | 54.00 | 54.77 | 53.88 | 54.27 | 2,423,123 | 54.27 |
1/15/2025 | 53.71 | 54.47 | 53.50 | 53.90 | 1,799,976 | 53.90 |
1/14/2025 | 51.00 | 52.21 | 50.82 | 51.82 | 1,821,038 | 51.82 |
1/13/2025 | 49.60 | 50.68 | 49.25 | 50.54 | 2,032,087 | 50.54 |
1/10/2025 | 51.46 | 51.84 | 49.77 | 50.32 | 2,232,341 | 50.32 |
1/08/2025 | 51.23 | 52.64 | 51.15 | 52.31 | 1,603,972 | 52.31 |
1/07/2025 | 53.08 | 53.33 | 50.81 | 51.55 | 1,999,652 | 51.55 |
1/06/2025 | 52.58 | 53.51 | 52.14 | 52.70 | 2,531,238 | 52.70 |
1/03/2025 | 51.57 | 52.08 | 50.76 | 51.83 | 1,943,895 | 51.83 |
1/02/2025 | 50.46 | 51.15 | 50.15 | 50.73 | 1,902,870 | 50.73 |
12/31/2024 | 50.52 | 0.00 | 50.52 | 50.49 | 0 | 50.49 |
12/30/2024 | 50.07 | 50.91 | 49.34 | 50.52 | 972,675 | 50.52 |
12/27/2024 | 51.44 | 51.64 | 50.41 | 50.87 | 961,375 | 50.87 |
12/26/2024 | 51.04 | 52.08 | 50.91 | 51.98 | 1,284,263 | 51.98 |
12/24/2024 | 50.49 | 51.24 | 50.27 | 51.18 | 641,393 | 51.18 |
12/23/2024 | 49.87 | 50.48 | 49.63 | 50.15 | 1,047,001 | 50.15 |
12/20/2024 | 48.65 | 50.86 | 48.62 | 50.22 | 3,999,266 | 50.22 |
12/19/2024 | 49.97 | 50.33 | 48.87 | 48.97 | 1,630,040 | 48.97 |
12/18/2024 | 51.85 | 52.58 | 48.73 | 48.97 | 2,465,193 | 48.97 |
12/17/2024 | 52.23 | 52.86 | 51.21 | 51.78 | 2,685,217 | 51.78 |
12/16/2024 | 53.17 | 53.54 | 52.65 | 52.76 | 1,907,096 | 52.76 |
12/13/2024 | 53.52 | 54.05 | 52.38 | 52.64 | 1,261,164 | 52.64 |
12/12/2024 | 54.74 | 54.81 | 52.83 | 53.07 | 1,701,171 | 53.07 |
12/11/2024 | 53.03 | 54.92 | 52.98 | 54.81 | 2,856,401 | 54.81 |
12/10/2024 | 52.78 | 52.88 | 51.80 | 52.39 | 2,375,773 | 52.39 |
12/09/2024 | 53.27 | 54.56 | 52.66 | 52.74 | 2,262,347 | 52.74 |
12/06/2024 | 52.88 | 53.24 | 52.41 | 52.85 | 1,604,190 | 52.85 |
12/05/2024 | 52.94 | 53.39 | 52.32 | 52.76 | 1,799,616 | 52.76 |
12/04/2024 | 52.17 | 52.79 | 52.08 | 52.67 | 1,849,043 | 52.67 |
12/03/2024 | 52.85 | 53.28 | 52.28 | 52.48 | 1,545,994 | 52.48 |
12/02/2024 | 53.34 | 53.74 | 52.50 | 52.78 | 6,225,213 | 52.78 |
11/29/2024 | 53.22 | 53.57 | 53.12 | 53.23 | 2,114,837 | 53.23 |
11/27/2024 | 53.83 | 54.20 | 52.47 | 52.70 | 1,873,598 | 52.70 |
11/26/2024 | 54.00 | 54.32 | 53.38 | 53.52 | 2,262,511 | 53.52 |
11/25/2024 | 53.98 | 55.11 | 53.63 | 54.39 | 2,418,509 | 54.39 |
11/22/2024 | 52.76 | 53.72 | 52.76 | 53.65 | 2,523,834 | 53.65 |
11/21/2024 | 51.41 | 53.00 | 51.24 | 52.79 | 4,177,467 | 52.79 |
11/20/2024 | 51.16 | 51.47 | 50.02 | 51.23 | 2,100,629 | 51.23 |
11/19/2024 | 50.04 | 51.39 | 50.03 | 51.14 | 2,231,918 | 51.14 |
11/18/2024 | 50.06 | 50.98 | 49.75 | 50.86 | 2,041,823 | 50.86 |
11/15/2024 | 50.50 | 51.31 | 49.80 | 50.46 | 2,140,599 | 50.46 |
11/14/2024 | 51.16 | 51.97 | 51.01 | 51.09 | 1,388,439 | 51.09 |
11/13/2024 | 52.17 | 52.75 | 51.26 | 51.34 | 1,868,456 | 51.34 |
11/12/2024 | 53.24 | 53.33 | 51.33 | 52.27 | 2,779,714 | 52.27 |
11/11/2024 | 53.11 | 53.92 | 51.90 | 53.30 | 7,383,331 | 53.30 |
11/08/2024 | 52.35 | 52.48 | 51.26 | 52.33 | 3,324,443 | 52.33 |
11/07/2024 | 54.00 | 54.00 | 50.24 | 52.35 | 5,106,544 | 52.35 |
11/06/2024 | 54.00 | 54.52 | 52.51 | 54.23 | 6,016,505 | 54.23 |
11/05/2024 | 49.30 | 49.89 | 49.09 | 49.45 | 1,811,256 | 49.45 |
11/04/2024 | 49.56 | 50.45 | 48.93 | 49.06 | 1,204,456 | 49.06 |
11/01/2024 | 50.53 | 51.19 | 49.89 | 49.92 | 1,289,183 | 49.92 |
10/31/2024 | 50.96 | 51.06 | 49.74 | 50.03 | 2,631,603 | 50.03 |