Education
About Us
Working with TipRanks
Follow Us
Carlyle Group (CG)
NASDAQ:CG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2025
36.95
38.94
36.63
38.79
38.79
+6.01%
1,751,760
0.51
Apr 23, 2025
37.63
39.00
36.50
36.59
36.59
+2.52%
5,377,182
1.61
Apr 22, 2025
35.48
36.37
35.24
35.69
35.69
+2.62%
2,354,901
0.70
Apr 21, 2025
35.24
35.50
34.01
34.78
34.78
-2.96%
7,447,935
2.28
Apr 17, 2025
35.55
36.27
35.55
35.84
35.84
+1.67%
3,036,030
0.93
Apr 16, 2025
36.25
36.87
34.62
35.25
35.25
-4.65%
3,531,750
1.09
Apr 15, 2025
36.70
37.62
36.52
36.97
36.97
+1.04%
4,926,959
1.55
Apr 14, 2025
37.21
37.35
36.25
36.59
36.59
+0.99%
5,582,205
1.79
Apr 11, 2025
36.14
36.74
34.74
36.23
36.23
-1.09%
4,744,992
1.54
Apr 10, 2025
38.35
38.71
35.74
36.63
36.63
-7.41%
4,331,896
1.43
Apr 09, 2025
34.24
41.65
33.59
39.56
39.56
+11.69%
10,601,330
3.65
Apr 08, 2025
38.98
39.21
34.74
35.42
35.42
-4.06%
8,874,318
3.17
Apr 07, 2025
33.67
38.72
33.50
36.92
36.92
+2.87%
7,113,924
2.62
Apr 04, 2025
36.54
36.98
33.02
35.89
35.89
-7.28%
7,130,518
2.70
Apr 03, 2025
42.18
42.80
38.62
38.71
38.71
-16.41%
5,831,092
2.28
Apr 02, 2025
43.33
46.40
43.20
46.31
46.31
+4.61%
2,489,082
0.98
Apr 01, 2025
43.58
44.41
42.63
44.27
44.27
+1.56%
1,829,039
0.73
Mar 31, 2025
42.38
43.90
41.39
43.59
43.59
+1.02%
2,002,627
0.80
Mar 28, 2025
44.84
44.91
42.50
43.15
43.15
-4.30%
1,714,430
0.69
Mar 27, 2025
45.57
45.99
44.94
45.09
45.09
-2.23%
2,932,237
1.19
Mar 26, 2025
46.36
46.86
45.65
46.12
46.12
-0.88%
2,722,411
1.10
Mar 25, 2025
46.57
46.84
45.69
46.53
46.53
+0.63%
1,853,245
0.74
Mar 24, 2025
45.05
46.62
44.51
46.24
46.24
+4.78%
2,716,987
1.09
Mar 21, 2025
43.33
44.42
42.97
44.13
44.13
+0.73%
3,643,755
1.47
Mar 20, 2025
42.79
43.97
42.63
43.81
43.81
+0.81%
2,785,096
1.13
Mar 19, 2025
42.20
44.00
41.79
43.46
43.46
+2.99%
5,343,825
2.23
Mar 18, 2025
43.26
43.90
41.93
42.20
42.20
-3.30%
5,442,207
2.33
Mar 17, 2025
42.51
44.00
42.38
43.64
43.64
+3.02%
2,755,793
1.18
Mar 14, 2025
41.60
42.49
41.21
42.36
42.36
+4.59%
1,868,611
0.80
Mar 13, 2025
42.10
42.18
39.76
40.50
40.50
-3.64%
2,939,158
1.26
Mar 12, 2025
42.27
42.79
40.97
42.03
42.03
+2.34%
3,937,032
1.71
Mar 11, 2025
40.03
41.65
39.68
41.07
41.07
+2.60%
3,548,211
1.56
Mar 10, 2025
42.01
42.01
39.44
40.03
40.03
-6.91%
4,262,587
1.91
Mar 07, 2025
43.57
43.57
41.29
43.00
43.00
-1.26%
3,438,132
1.56
Mar 06, 2025
45.00
45.61
43.46
43.55
43.55
-5.65%
3,897,176
1.74
Mar 05, 2025
45.44
46.21
44.44
46.16
46.16
+2.44%
2,607,823
1.17
Mar 04, 2025
47.57
47.63
44.51
45.06
45.06
-6.65%
3,349,723
1.52
Mar 03, 2025
50.13
50.46
47.83
48.27
48.27
-3.15%
1,629,804
0.73
Feb 28, 2025
48.46
49.85
48.36
49.84
49.84
+2.68%
1,962,930
0.88
Feb 27, 2025
50.12
50.63
48.42
48.54
48.54
-2.16%
1,676,645
0.75
Feb 26, 2025
49.23
50.48
48.96
49.61
49.61
+1.47%
1,442,835
0.63
Feb 25, 2025
49.57
49.64
48.02
48.89
48.89
-1.09%
1,735,474
0.76
Feb 24, 2025
50.23
50.36
48.50
49.43
49.43
-0.86%
2,340,583
1.02
Feb 21, 2025
51.94
52.14
49.44
49.86
49.86
-3.48%
2,848,707
1.25
Feb 20, 2025
52.52
52.88
50.78
52.01
51.66
-0.28%
2,816,133
1.24
Feb 19, 2025
53.17
53.44
52.48
52.51
52.16
-1.09%
3,879,345
1.75
Feb 18, 2025
52.10
53.47
51.92
53.45
53.09
+3.95%
3,036,283
1.38
Feb 14, 2025
51.35
52.05
51.09
51.77
51.42
+2.14%
3,989,413
1.83
Feb 13, 2025
50.40
51.53
50.28
51.03
50.69
+2.86%
4,022,269
1.80
Feb 12, 2025
48.57
50.03
47.78
49.95
49.61
+1.43%
3,442,266
1.54
Rows: