The Carlyle Group Inc. - Common Stock (CG)

45.06Last Price

-3.21 (-6.65%)Change

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 Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	47.57	47.63	44.51	45.06	3,349,723	45.06
3/03/2025	50.13	50.46	47.83	48.27	1,629,784	48.27
2/28/2025	48.46	49.85	48.36	49.84	1,962,930	49.84
2/27/2025	50.12	50.63	48.42	48.54	1,676,633	48.54
2/26/2025	49.23	50.48	48.96	49.61	1,442,822	49.61
2/25/2025	49.57	49.64	48.02	48.89	1,735,474	48.89
2/24/2025	50.23	50.36	48.50	49.43	2,340,583	49.43
2/21/2025	51.94	52.14	49.44	49.86	2,848,707	49.86
2/20/2025	52.52	52.88	50.78	52.01	2,816,133	51.66
2/19/2025	53.17	53.44	52.48	52.51	3,879,346	52.16
2/18/2025	52.10	53.47	51.92	53.45	3,032,258	53.09
2/14/2025	51.35	52.05	51.09	51.77	3,989,413	51.42
2/13/2025	50.40	51.53	50.27	51.03	4,022,267	50.69
2/12/2025	48.56	50.03	47.77	49.95	3,442,267	49.61
2/11/2025	51.71	51.71	47.99	49.58	5,612,071	49.25
2/10/2025	52.80	52.90	51.40	51.48	3,371,693	51.13
2/07/2025	52.84	53.00	52.11	52.49	2,430,556	52.14
2/06/2025	53.16	53.56	52.05	52.58	2,708,781	52.23
2/05/2025	52.25	52.78	51.42	52.58	2,360,972	52.23
2/04/2025	54.23	54.23	51.62	52.18	2,071,943	51.83
2/03/2025	54.03	54.90	53.36	54.18	1,643,758	53.82
1/31/2025	56.60	57.38	56.08	56.16	1,453,521	55.78
1/30/2025	57.02	57.24	55.91	56.31	1,391,463	55.93
1/29/2025	56.86	57.50	56.14	56.35	1,422,424	55.97
1/28/2025	55.71	57.04	55.55	56.95	1,437,015	56.57
1/27/2025	55.63	55.84	54.80	55.76	1,550,130	55.38
1/24/2025	56.79	57.23	56.55	56.83	1,172,516	56.45
1/23/2025	56.31	57.34	56.11	56.96	2,017,783	56.58
1/22/2025	56.58	56.84	56.05	56.62	1,847,527	56.24
1/21/2025	55.90	56.76	55.73	56.41	2,892,584	56.03
1/17/2025	55.00	55.65	54.61	55.24	1,709,765	54.87
1/16/2025	54.00	54.77	53.88	54.27	2,423,123	53.90
1/15/2025	53.71	54.47	53.50	53.90	1,799,976	53.54
1/14/2025	51.00	52.21	50.82	51.82	1,821,038	51.47
1/13/2025	49.60	50.68	49.25	50.54	2,032,087	50.20
1/10/2025	51.46	51.84	49.77	50.32	2,232,341	49.98
1/08/2025	51.23	52.64	51.15	52.31	1,603,972	51.96
1/07/2025	53.08	53.33	50.81	51.55	1,999,652	51.20
1/06/2025	52.58	53.51	52.14	52.70	2,531,238	52.35
1/03/2025	51.57	52.08	50.76	51.83	1,943,895	51.48
1/02/2025	50.46	51.15	50.15	50.73	1,902,870	50.39
12/31/2024	50.52	0.00	50.52	50.49	0	50.15
12/30/2024	50.07	50.91	49.34	50.52	972,675	50.18
12/27/2024	51.44	51.64	50.41	50.87	961,375	50.53
12/26/2024	51.04	52.08	50.91	51.98	1,284,263	51.63
12/24/2024	50.49	51.24	50.27	51.18	641,393	50.84
12/23/2024	49.87	50.48	49.63	50.15	1,047,001	49.81
12/20/2024	48.65	50.86	48.62	50.22	3,999,266	49.88
12/19/2024	49.97	50.33	48.93	49.18	1,491,257	48.85
12/18/2024	51.85	52.58	48.73	48.97	2,465,193	48.64
12/17/2024	52.23	52.86	51.21	51.78	2,685,217	51.43
12/16/2024	53.17	53.54	52.65	52.76	1,907,096	52.40
12/13/2024	53.52	54.05	52.38	52.64	1,261,164	52.29
12/12/2024	54.74	54.81	52.83	53.07	1,701,171	52.71
12/11/2024	53.03	54.92	52.98	54.81	2,856,401	54.44
12/10/2024	52.78	52.88	51.80	52.39	2,375,773	52.04
12/09/2024	53.27	54.56	52.66	52.74	2,262,347	52.39
12/06/2024	52.88	53.24	52.41	52.85	1,604,190	52.49
12/05/2024	52.94	53.39	52.32	52.76	1,798,816	52.40