The Carlyle Group (CG) Stock Chart & Stock Price History $55.24 +0.97 (+1.79%) As of 01/17/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends The Carlyle Group Stock Price Performance 5 Day Performance+2.49%1 Month Performance+10.00%3 Month Performance+5.66%6 Month Performance+20.24%Year-To-Date Performance+9.41%1 Year Performance+39.04% Receive CG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Carlyle Group and its competitors with MarketBeat's FREE daily newsletter. Email Address CG Stock Chart for Monday, January, 20, 2025 CG Chart by TradingView The Carlyle Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/17/2025$54.27$55.24+1.79%$55.65$54.611.71 million shs$19.76 billion01/16/2025$53.90$54.27+0.69%$54.77$53.882.42 million shs$19.41 billion01/15/2025$51.82$53.90+4.01%$54.47$53.501.80 million shs$19.28 billion01/14/2025$50.54$51.82+2.53%$52.21$50.821.82 million shs$18.54 billion01/13/2025$50.32$50.54+0.44%$50.68$49.252.03 million shs$18.08 billion01/10/2025$52.31$50.32-3.80%$51.84$49.772.23 million shs$18.00 billion01/09/2025$52.31$52.31$52.64$51.151.60 million shs$18.71 billion01/08/2025$51.55$52.31+1.47%$52.64$51.151.60 million shs$18.71 billion01/07/2025$52.70$51.55-2.18%$53.33$50.812.00 million shs$18.44 billion01/06/2025$51.83$52.70+1.68%$53.51$52.142.53 million shs$18.85 billion Get the Latest News and Ratings for CG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The Carlyle Group and its competitors with MarketBeat's FREE daily newsletter. 01/03/2025$50.73$51.83+2.17%$52.08$50.761.94 million shs$18.54 billion01/02/2025$50.49$50.73+0.48%$51.15$50.151.90 million shs$18.15 billion01/01/2025$50.49$50.49$51.13$50.29765,573 shs$18.06 billion12/31/2024$50.52$50.49-0.06%$51.13$50.29765,573 shs$18.06 billion12/30/2024$50.87$50.52-0.69%$50.90$49.35972,675 shs$18.07 billion12/27/2024$51.98$50.87-2.14%$51.64$50.41961,153 shs$18.20 billion12/26/2024$51.18$51.98+1.56%$52.08$50.901.28 million shs$18.59 billion12/25/2024$51.18$51.18$51.24$50.26641,393 shs$18.31 billion12/24/2024$50.15$51.18+2.05%$51.24$50.26641,393 shs$18.31 billion12/23/2024$50.22$50.15-0.14%$50.49$49.631.05 million shs$17.94 billion12/20/2024$49.03$50.22+2.43%$50.86$48.624.00 million shs$17.96 billion12/19/2024$48.97$49.03+0.12%$50.33$48.872.78 million shs$17.54 billion Related Companies ARES Stock Price Chart HOOD Stock Price Chart OWL Stock Price Chart TPL Stock Price Chart VICI Stock Price Chart BAM Stock Price Chart TPG Stock Price Chart NMR Stock Price Chart JEF Stock Price Chart DOC Stock Price Chart Receive CG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Carlyle Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CG) was last updated on 1/20/2025 by MarketBeat.com Staff From Our PartnersLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredMedia Humiliated: Demo of Elon’s Tech Proves They’re WrongElon Musk believes his new AI product will be worth an incredible $9 trillion. But the mainstream media is ...Brownstone Research | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredJanuary 29th - the next big trading catalyst to watch Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredWarren Buffett Bets $40 Billion—You Can Get in for $20I call it "The Last Retirement Stock You'll Ever Need." Warren Buffett himself owns $40 billion of stock in...Behind the Markets | SponsoredKamala’s final humiliation The investments connected to Trump's second term in ways that almost nobody outside his inner circle is aware ...Porter & Company | SponsoredTrump’s Inauguration Shocker: “Move Your Cash Now”Just in the first week after Trump's win, many stocks jumped by double and even triple digits. But now he's...InvestorPlace | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementThe #1 Coin Poised to Soar Under Trump Pro-Crypto White House could make this the investment opportunity of...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Carlyle Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share The Carlyle Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
