Free Trial

The Carlyle Group (CG) Stock Chart & Stock Price History

The Carlyle Group logo
$45.90 -0.34 (-0.72%)
As of 10:30 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

The Carlyle Group Stock Price Performance

5 Day
Performance
+4.78%
1 Month
Performance
-6.11%
3 Month
Performance
-10.31%
6 Month
Performance
+8.24%
Year-To-Date
Performance
-9.08%
1 Year
Performance
-1.19%
Receive CG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Carlyle Group and its competitors with MarketBeat's FREE daily newsletter.

CG Stock Chart for Tuesday, March, 25, 2025

Remove Ads

The Carlyle Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/24/2025$44.13$46.24
+4.78%
$46.62$44.512.72 million shs$16.70 billion
03/21/2025$43.81$44.13
+0.73%
$44.42$42.973.64 million shs$15.94 billion
03/20/2025$43.46$43.81
+0.81%
$43.97$42.632.78 million shs$15.82 billion
03/19/2025$42.20$43.46
+2.99%
$44.00$41.795.34 million shs$15.70 billion
03/18/2025$43.64$42.20
-3.30%
$43.90$41.935.44 million shs$15.24 billion
03/17/2025$42.36$43.64
+3.02%
$44.00$42.382.76 million shs$15.76 billion
03/14/2025$40.50$42.36
+4.59%
$42.49$41.211.87 million shs$15.30 billion
03/13/2025$42.03$40.50
-3.64%
$42.18$39.762.94 million shs$14.63 billion
03/12/2025$41.07$42.03
+2.34%
$42.79$40.973.94 million shs$15.18 billion
03/11/2025$40.03$41.07
+2.60%
$41.65$39.683.55 million shs$14.83 billion
03/10/2025$43.00$40.03
-6.91%
$42.01$39.444.26 million shs$14.46 billion
03/07/2025$43.55$43.00
-1.26%
$43.57$41.293.44 million shs$15.38 billion
03/06/2025$46.16$43.55
-5.65%
$45.61$43.463.90 million shs$15.58 billion
03/05/2025$45.06$46.16
+2.44%
$46.21$44.442.61 million shs$16.51 billion
03/04/2025$48.27$45.06
-6.65%
$47.63$44.513.35 million shs$16.12 billion
03/03/2025$49.84$48.27
-3.15%
$50.46$47.831.63 million shs$17.27 billion
02/28/2025$48.54$49.84
+2.68%
$49.85$48.361.96 million shs$17.83 billion
02/27/2025$49.61$48.54
-2.16%
$50.63$48.421.68 million shs$17.36 billion
02/26/2025$48.89$49.61
+1.47%
$50.48$48.961.44 million shs$17.74 billion
02/25/2025$49.43$48.89
-1.09%
$49.64$48.021.74 million shs$17.49 billion
02/24/2025$49.86$49.43
-0.86%
$50.36$48.502.34 million shs$17.68 billion

This page (NASDAQ:CG) was last updated on 3/25/2025 by MarketBeat.com Staff
From Our Partners