The Carlyle Group Inc. - Common Stock (CG)
42.24
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 4:48 AM EDT
Historical Prices For The Carlyle Group Inc. - Common Stock (CG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 42.42 | 43.36 | 41.54 | 42.24 | 5,328,687 | 42.24 |
| 6/02/2026 | 44.76 | 45.42 | 44.28 | 44.49 | 2,526,965 | 44.49 |
| 6/01/2026 | 44.96 | 46.35 | 44.80 | 45.10 | 2,467,517 | 45.10 |
| 5/29/2026 | 0.00 | 46.43 | 44.91 | 45.43 | 4,778,265 | 45.43 |
| 5/28/2026 | 45.31 | 45.38 | 44.70 | 45.09 | 2,863,477 | 45.09 |
| 5/27/2026 | 45.76 | 46.53 | 45.33 | 45.66 | 2,829,743 | 45.66 |
| 5/26/2026 | 45.76 | 46.48 | 45.51 | 45.65 | 1,930,074 | 45.65 |
| 5/22/2026 | 45.20 | 45.69 | 45.04 | 45.43 | 2,306,855 | 45.43 |
| 5/21/2026 | 45.00 | 45.39 | 44.23 | 45.13 | 3,059,752 | 45.13 |
| 5/20/2026 | 45.55 | 46.22 | 44.67 | 45.32 | 2,974,247 | 45.32 |
| 5/19/2026 | 46.62 | 46.77 | 45.35 | 45.52 | 3,443,781 | 45.52 |
| 5/18/2026 | 47.44 | 48.27 | 46.27 | 46.60 | 4,934,691 | 46.60 |
| 5/15/2026 | 49.86 | 49.93 | 47.93 | 48.02 | 3,491,123 | 47.67 |
| 5/14/2026 | 49.71 | 50.87 | 49.32 | 50.04 | 2,793,935 | 49.68 |
| 5/13/2026 | 50.04 | 50.09 | 48.44 | 49.16 | 2,484,944 | 48.80 |
| 5/12/2026 | 49.12 | 50.24 | 48.64 | 50.04 | 2,862,292 | 49.68 |
| 5/11/2026 | 49.87 | 51.16 | 49.13 | 49.46 | 3,949,448 | 49.10 |
| 5/08/2026 | 48.91 | 52.00 | 47.62 | 50.63 | 5,159,680 | 50.26 |
| 5/07/2026 | 50.08 | 51.49 | 48.53 | 49.01 | 5,645,680 | 48.65 |
| 5/06/2026 | 52.32 | 52.89 | 50.50 | 50.80 | 4,007,429 | 50.43 |
| 5/05/2026 | 50.22 | 52.06 | 49.61 | 51.29 | 2,596,482 | 50.92 |
| 5/04/2026 | 49.52 | 50.91 | 49.45 | 49.97 | 3,221,311 | 49.61 |
| 5/01/2026 | 50.31 | 50.97 | 49.41 | 49.44 | 3,302,155 | 49.08 |
| 4/30/2026 | 47.68 | 50.46 | 47.30 | 50.07 | 3,722,670 | 49.71 |
| 4/29/2026 | 47.47 | 48.03 | 46.95 | 47.81 | 3,364,039 | 47.46 |
| 4/28/2026 | 47.85 | 48.45 | 46.79 | 47.72 | 2,898,853 | 47.37 |
| 4/27/2026 | 48.42 | 49.41 | 47.13 | 47.72 | 3,803,285 | 47.37 |
| 4/24/2026 | 48.94 | 49.29 | 47.87 | 48.32 | 2,496,387 | 47.97 |
| 4/23/2026 | 50.53 | 51.28 | 48.16 | 49.03 | 3,989,229 | 48.67 |
| 4/22/2026 | 52.81 | 53.00 | 51.15 | 51.28 | 3,120,000 | 50.91 |
| 4/21/2026 | 52.77 | 53.85 | 51.66 | 52.09 | 3,622,703 | 51.71 |
| 4/20/2026 | 52.14 | 52.97 | 52.14 | 52.55 | 3,073,647 | 52.17 |
| 4/17/2026 | 52.25 | 53.38 | 52.15 | 52.68 | 3,848,405 | 52.30 |
| 4/16/2026 | 52.52 | 52.71 | 51.04 | 51.28 | 3,074,433 | 50.91 |
| 4/15/2026 | 51.81 | 53.29 | 51.72 | 52.06 | 2,672,367 | 51.68 |
| 4/14/2026 | 50.00 | 51.46 | 49.88 | 51.19 | 3,852,057 | 50.82 |
| 4/13/2026 | 46.82 | 49.21 | 46.72 | 49.20 | 2,079,534 | 48.84 |
| 4/10/2026 | 48.10 | 48.16 | 46.23 | 47.29 | 3,338,933 | 46.95 |
| 4/09/2026 | 47.61 | 48.26 | 46.43 | 48.17 | 3,021,545 | 47.82 |
| 4/08/2026 | 49.95 | 50.81 | 47.98 | 48.18 | 4,304,343 | 47.83 |
| 4/07/2026 | 46.76 | 47.77 | 46.22 | 47.00 | 1,968,461 | 46.66 |
| 4/06/2026 | 46.24 | 47.03 | 46.24 | 46.87 | 1,900,025 | 46.53 |
| 4/02/2026 | 45.68 | 47.88 | 45.28 | 46.55 | 4,004,911 | 46.21 |
| 4/01/2026 | 49.04 | 49.30 | 47.19 | 47.40 | 3,882,922 | 47.05 |
| 3/31/2026 | 47.53 | 48.58 | 46.67 | 48.39 | 3,133,978 | 48.04 |
| 3/30/2026 | 46.12 | 47.72 | 45.87 | 46.42 | 2,949,832 | 46.08 |
| 3/27/2026 | 46.36 | 46.70 | 45.37 | 45.67 | 3,027,256 | 45.34 |
| 3/26/2026 | 46.48 | 47.67 | 46.28 | 46.77 | 1,829,911 | 46.43 |
| 3/25/2026 | 48.22 | 48.75 | 46.93 | 47.01 | 1,740,809 | 46.67 |
| 3/24/2026 | 46.49 | 47.58 | 46.13 | 47.26 | 2,917,897 | 46.92 |
| 3/23/2026 | 48.44 | 49.17 | 47.64 | 47.68 | 4,195,909 | 47.33 |
| 3/20/2026 | 47.83 | 48.10 | 46.68 | 47.13 | 3,642,005 | 46.79 |
| 3/19/2026 | 47.13 | 48.33 | 46.76 | 47.72 | 3,256,248 | 47.37 |
| 3/18/2026 | 47.37 | 48.75 | 47.37 | 47.72 | 2,445,447 | 47.37 |
| 3/17/2026 | 47.19 | 48.36 | 46.92 | 47.87 | 2,923,292 | 47.52 |
| 3/16/2026 | 46.42 | 47.00 | 45.36 | 46.38 | 3,119,014 | 46.04 |
| 3/13/2026 | 45.56 | 46.55 | 45.44 | 45.64 | 3,202,783 | 45.31 |
| 3/12/2026 | 45.71 | 46.20 | 44.83 | 45.31 | 5,088,372 | 44.98 |
| 3/11/2026 | 48.22 | 48.65 | 46.02 | 47.08 | 3,785,927 | 46.74 |
| 3/10/2026 | 48.42 | 49.44 | 47.83 | 48.45 | 3,050,158 | 48.10 |
| 3/09/2026 | 47.74 | 49.04 | 46.56 | 48.82 | 3,740,358 | 48.46 |
| 3/06/2026 | 50.13 | 50.37 | 48.25 | 48.90 | 4,307,601 | 48.54 |
| 3/05/2026 | 52.02 | 52.85 | 50.36 | 51.67 | 4,883,246 | 51.29 |
| 3/04/2026 | 52.04 | 53.13 | 51.24 | 52.50 | 3,759,299 | 52.12 |