NASDAQ : CG
The Carlyle Group Inc. — Price history
Financials · Asset Management · United States
Last price 40.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Carlyle Group Inc. (CG) closed at 40.18 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 40.41 | 40.48 | 39.7 | 40.18 | 2,635,245 | -0.96% |
| 2026-10-29 | 39.505 | 40.69 | 39.49 | 40.57 | 3,051,921 | +3.87% |
| 2026-10-28 | 38.5 | 39.095 | 38.26 | 39.06 | 2,008,714 | +1.38% |
| 2026-10-27 | 39.16 | 39.25 | 38.5 | 38.53 | 2,239,725 | -0.57% |
| 2026-10-26 | 38.75 | 39.17 | 38.57 | 38.75 | 2,682,482 | +0.41% |
| 2026-10-23 | 38.99 | 39.14 | 38.35 | 38.59 | 2,498,682 | -1.56% |
| 2026-10-22 | 36.73 | 39.3 | 36.59 | 39.2 | 4,691,134 | +5.18% |
| 2026-10-21 | 37.76 | 38.035 | 36.97 | 37.27 | 2,543,573 | -0.11% |
| 2026-10-20 | 36.31 | 37.805 | 36.31 | 37.31 | 2,993,168 | +2.05% |
| 2026-10-19 | 36.54 | 36.735 | 36.15 | 36.56 | 2,096,207 | +0.49% |
| 2026-10-16 | 37.13 | 37.575 | 36.215 | 36.38 | 3,018,763 | -1.17% |
| 2026-10-15 | 35.77 | 37.01 | 35.47 | 36.81 | 4,630,498 | +2.91% |
| 2026-10-14 | 36.72 | 36.979 | 35.41 | 35.77 | 4,399,693 | -3.95% |
| 2026-10-13 | 38.39 | 38.5 | 37.05 | 37.24 | 4,975,895 | -2.64% |
| 2026-10-12 | 38.27 | 38.655 | 38.01 | 38.25 | 2,589,756 | -0.44% |
| 2026-10-09 | 38.605 | 38.9 | 38.09 | 38.42 | 2,176,719 | +0.08% |
| 2026-10-08 | 37.3 | 38.7 | 37.08 | 38.39 | 4,628,988 | +1.56% |
| 2026-10-07 | 38.06 | 38.36 | 37.495 | 37.8 | 3,823,811 | -2.78% |
| 2026-10-06 | 39.32 | 39.68 | 38.86 | 38.88 | 3,030,891 | -1.12% |
| 2026-10-05 | 39.73 | 39.98 | 39.07 | 39.32 | 3,650,346 | -1.26% |
| 2026-10-02 | 40.9 | 41.74 | 39.66 | 39.82 | 3,466,054 | -1.41% |
| 2026-10-01 | 39.66 | 40.93 | 39.385 | 40.39 | 3,850,315 | +1.84% |
| 2026-09-30 | 40 | 40.195 | 39.4 | 39.66 | 3,715,934 | -0.05% |
| 2026-09-29 | 39.84 | 39.94 | 39.08 | 39.68 | 3,217,571 | +0.40% |
| 2026-09-28 | 39.68 | 39.72 | 38.72 | 39.52 | 2,679,253 | -1.27% |
| 2026-09-25 | 39.88 | 40.22 | 39.408 | 40.03 | 2,039,910 | +1.55% |
| 2026-09-24 | 40.16 | 40.505 | 38.76 | 39.42 | 2,883,025 | -1.25% |
| 2026-09-23 | 39.83 | 40.67 | 39.83 | 39.92 | 2,621,162 | -0.77% |
| 2026-09-22 | 41.42 | 41.44 | 40.085 | 40.23 | 3,963,463 | -1.54% |
| 2026-09-21 | 40.61 | 41.2 | 40.1 | 40.86 | 2,837,364 | +1.90% |
| 2026-09-18 | 40.08 | 40.58 | 39.55 | 40.1 | 6,404,666 | -0.17% |
| 2026-09-17 | 41.08 | 41.3 | 40.095 | 40.17 | 4,927,949 | +0.40% |
| 2026-09-16 | 41.64 | 41.825 | 39.16 | 40.01 | 4,199,420 | -3.40% |
| 2026-09-15 | 41.5 | 41.75 | 40.72 | 41.42 | 4,185,117 | -0.96% |
| 2026-09-14 | 41.965 | 42.81 | 41.205 | 41.82 | 3,168,849 | -1.23% |
| 2026-09-11 | 43.71 | 43.77 | 42.33 | 42.34 | 4,251,784 | -1.69% |
| 2026-09-10 | 43.57 | 43.87 | 42.95 | 43.07 | 2,756,934 | -2.36% |
| 2026-09-09 | 45.91 | 46.2 | 44.1 | 44.11 | 3,290,228 | -4.00% |
| 2026-09-08 | 46.8 | 47.13 | 45.88 | 45.95 | 2,051,483 | -2.17% |
| 2026-09-04 | 46.9 | 47.61 | 46.5 | 46.97 | 1,939,458 | -1.63% |
| 2026-09-03 | 47.65 | 48.86 | 46.965 | 47.75 | 3,147,895 | +1.29% |
| 2026-09-02 | 46.54 | 47.735 | 46.22 | 47.14 | 3,154,483 | +1.29% |
| 2026-09-01 | 47.4 | 47.905 | 46.14 | 46.54 | 3,031,477 | -3.82% |
| 2026-08-31 | 48.81 | 48.865 | 48.34 | 48.39 | 2,513,049 | -1.43% |
| 2026-08-28 | 49.64 | 50 | 48.98 | 49.09 | 1,881,192 | -0.30% |
| 2026-08-27 | 49.07 | 50.32 | 48.95 | 49.24 | 2,443,738 | +0.51% |
| 2026-08-26 | 48.96 | 49.68 | 48.59 | 48.99 | 3,469,739 | +0.14% |
| 2026-08-25 | 49.26 | 49.36 | 48.36 | 48.92 | 3,464,338 | -0.45% |
| 2026-08-24 | 49.26 | 49.53 | 48.6 | 49.14 | 3,189,855 | -0.47% |
| 2026-08-21 | 48.18 | 49.4 | 48.12 | 49.37 | 8,294,689 | +2.88% |
| 2026-08-20 | 49.3 | 49.36 | 47.8 | 47.99 | 2,308,780 | -2.85% |
| 2026-08-19 | 48.97 | 50.59 | 48.46 | 49.4 | 3,295,174 | +2.13% |
| 2026-08-18 | 48.29 | 48.7 | 47.37 | 48.37 | 3,234,898 | -0.35% |
| 2026-08-17 | 48.7 | 48.779 | 47.95 | 48.54 | 2,812,458 | -0.80% |
| 2026-08-14 | 51 | 51.36 | 49.05 | 49.28 | 5,138,219 | -4.14% |
| 2026-08-13 | 48.27 | 51.63 | 48.27 | 51.41 | 4,196,558 | +6.51% |
| 2026-08-12 | 48.66 | 48.86 | 47.3 | 48.27 | 5,556,697 | -0.19% |
| 2026-08-11 | 47.75 | 49.75 | 47.715 | 48.36 | 5,554,578 | +1.17% |
| 2026-08-10 | 47.84 | 48.13 | 47.43 | 47.8 | 4,487,780 | +0.02% |
| 2026-08-07 | 49.2 | 49.75 | 47.77 | 47.79 | 5,956,194 | -2.23% |
| 2026-08-06 | 49.68 | 49.895 | 48.15 | 48.88 | 4,291,652 | -1.93% |
| 2026-08-05 | 52.16 | 52.16 | 49.29 | 49.84 | 5,929,597 | -1.58% |
| 2026-08-04 | 49.06 | 50.9 | 49.01 | 50.64 | 6,094,957 | +3.54% |
| 2026-08-03 | 46.63 | 49.25 | 46.225 | 48.91 | 6,970,137 | +6.28% |
| 2026-07-31 | 45.49 | 46.11 | 44.83 | 46.02 | 2,327,740 | +1.46% |
| 2026-07-30 | 45.89 | 45.96 | 43.91 | 45.36 | 2,940,943 | +1.48% |
| 2026-07-29 | 46.01 | 46.165 | 44.67 | 44.7 | 3,571,002 | -3.81% |
| 2026-07-28 | 46.22 | 46.71 | 45.7 | 46.47 | 3,853,301 | +0.41% |
| 2026-07-27 | 45.94 | 47.01 | 45.85 | 46.28 | 3,699,950 | +1.94% |
| 2026-07-24 | 44.78 | 45.53 | 44.315 | 45.4 | 2,334,973 | +2.23% |
| 2026-07-23 | 43.24 | 45.17 | 43.195 | 44.41 | 2,666,604 | +0.75% |
| 2026-07-22 | 44.46 | 44.97 | 44.08 | 44.08 | 1,986,893 | -1.19% |
| 2026-07-21 | 44.74 | 45.13 | 44.355 | 44.61 | 2,210,298 | -0.29% |
| 2026-07-20 | 46.07 | 46.07 | 44.52 | 44.74 | 2,093,419 | -2.89% |
| 2026-07-17 | 45.88 | 47 | 45.54 | 46.07 | 1,975,976 | -1.20% |
| 2026-07-16 | 45.94 | 46.91 | 45.52 | 46.63 | 3,184,488 | +1.13% |
| 2026-07-15 | 46.07 | 48.025 | 45.76 | 46.11 | 3,507,672 | +1.39% |
| 2026-07-14 | 44.19 | 45.565 | 43.95 | 45.48 | 2,536,417 | +3.04% |
| 2026-07-13 | 44.8 | 45.01 | 43.83 | 44.14 | 2,519,114 | -1.27% |
| 2026-07-10 | 45 | 45.635 | 44.59 | 44.71 | 1,753,922 | +1.20% |
| 2026-07-09 | 43.2 | 44.46 | 42.74 | 44.18 | 2,270,595 | +2.58% |
| 2026-07-08 | 43.33 | 43.625 | 42.495 | 43.07 | 2,266,388 | -2.14% |
| 2026-07-07 | 43.98 | 44.47 | 43.545 | 44.01 | 2,885,983 | -0.07% |
| 2026-07-06 | 43.15 | 44.83 | 42.96 | 44.04 | 3,155,036 | +2.83% |
| 2026-07-02 | 43.1 | 44.22 | 42.39 | 42.83 | 1,941,363 | +1.18% |
| 2026-07-01 | 42.13 | 42.89 | 41.84 | 42.33 | 2,984,621 | +0.52% |
| 2026-06-30 | 40.73 | 42.29 | 40.65 | 42.11 | 4,151,360 | +3.92% |
| 2026-06-29 | 41.67 | 41.82 | 39.6 | 40.52 | 7,883,479 | -2.13% |
| 2026-06-26 | 41.9 | 42.91 | 41.05 | 41.4 | 6,960,357 | -1.19% |
| 2026-06-25 | 41.63 | 42.99 | 41.09 | 41.9 | 3,688,233 | +2.05% |
| 2026-06-24 | 42.72 | 42.8 | 40.465 | 41.06 | 9,589,606 | -4.31% |
| 2026-06-23 | 44.34 | 44.68 | 42.64 | 42.91 | 6,123,906 | -3.72% |
| 2026-06-22 | 44.76 | 45.265 | 43.98 | 44.57 | 1,887,757 | -0.51% |
| 2026-06-18 | 46.2 | 46.3 | 44.65 | 44.8 | 3,462,732 | -1.95% |
| 2026-06-17 | 46.23 | 47.555 | 45.56 | 45.69 | 2,097,268 | -2.43% |
| 2026-06-16 | 46.845 | 47.235 | 46.25 | 46.83 | 2,893,987 | +1.28% |
| 2026-06-15 | 46.678 | 47.63 | 46.065 | 46.24 | 2,202,248 | +1.07% |
| 2026-06-12 | 45 | 46.1 | 44.74 | 45.75 | 2,319,725 | +2.69% |
| 2026-06-11 | 44.23 | 44.745 | 43.145 | 44.55 | 3,003,421 | +1.00% |
| 2026-06-10 | 44.62 | 45.75 | 44.085 | 44.11 | 2,070,162 | -2.28% |
| 2026-06-09 | 44.04 | 45.71 | 43.845 | 45.14 | 2,917,531 | +3.60% |
| 2026-06-08 | 43.37 | 44.37 | 42.98 | 43.57 | 3,199,615 | +0.21% |
| 2026-06-05 | 43.36 | 44.15 | 42.61 | 43.48 | 5,802,199 | -0.11% |
| 2026-06-04 | 42.965 | 43.97 | 42.635 | 43.53 | 5,345,137 | +3.05% |
| 2026-06-03 | 42.42 | 43.36 | 41.54 | 42.24 | 5,328,953 | -5.06% |
| 2026-06-02 | 44.76 | 45.425 | 44.285 | 44.49 | 2,526,987 | -1.35% |
| 2026-06-01 | 44.96 | 46.35 | 44.8 | 45.1 | 2,467,557 | -0.73% |
| 2026-05-29 | 45.04 | 46.43 | 44.915 | 45.43 | 4,778,264 | +0.75% |
| 2026-05-28 | 45.31 | 45.38 | 44.705 | 45.09 | 2,863,477 | -1.25% |
| 2026-05-27 | 45.76 | 46.53 | 45.33 | 45.66 | 2,829,742 | +0.02% |
| 2026-05-26 | 45.76 | 46.48 | 45.51 | 45.65 | 1,930,074 | +0.48% |
| 2026-05-22 | 45.2 | 45.69 | 45.04 | 45.43 | 2,306,854 | +0.66% |
| 2026-05-21 | 45 | 45.39 | 44.23 | 45.13 | 3,060,252 | -0.42% |
| 2026-05-20 | 45.55 | 46.22 | 44.67 | 45.32 | 2,974,247 | -0.44% |
| 2026-05-19 | 46.62 | 46.77 | 45.355 | 45.52 | 3,443,780 | -2.32% |
| 2026-05-18 | 47.44 | 48.27 | 46.275 | 46.6 | 4,934,690 | -2.24% |
| 2026-05-15 | 49.86 | 49.93 | 47.93 | 48.02 | 3,491,123 | -4.04% |
| 2026-05-14 | 49.71 | 50.865 | 49.32 | 50.04 | 2,793,941 | +1.79% |
| 2026-05-13 | 50.04 | 50.09 | 48.44 | 49.16 | 2,484,944 | -1.76% |
| 2026-05-12 | 49.12 | 50.24 | 48.64 | 50.04 | 2,862,292 | +1.17% |