CG - Carlyle Group Inc.
52.5
0.840 1.600%
Share volume: 3,715,867
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$51.66
0.84
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $52.04 | $52.04 | $53.13 | $53.13 | $51.24 | $51.24 | $52.50 | $52.50 | 3,715,867 | $3,715,867.00 |
| 03-03-2026 | $51.03 | $51.03 | $52.11 | $52.11 | $49.20 | $49.20 | $51.66 | $51.66 | 3,266,623 | $3,266,623.00 |
| 03-02-2026 | $49.97 | $49.97 | $52.83 | $52.83 | $49.97 | $49.97 | $52.41 | $52.41 | 4,253,424 | $4,253,424.00 |
| 02-27-2026 | $53.03 | $53.03 | $53.05 | $53.05 | $51.12 | $51.12 | $51.99 | $51.99 | 4,541,730 | $4,541,730.00 |
| 02-26-2026 | $53.31 | $53.31 | $54.80 | $54.80 | $52.41 | $52.41 | $54.46 | $54.46 | 3,901,671 | $3,901,671.00 |
| 02-25-2026 | $51.47 | $51.47 | $51.98 | $51.98 | $50.21 | $50.21 | $51.55 | $51.55 | 3,126,011 | $3,126,011.00 |
| 02-24-2026 | $49.84 | $49.84 | $51.43 | $51.43 | $49.10 | $49.10 | $50.89 | $50.89 | 2,680,991 | $2,680,991.00 |
| 02-23-2026 | $52.13 | $52.13 | $52.37 | $52.37 | $48.98 | $48.98 | $49.52 | $49.52 | 4,418,960 | $4,418,960.00 |
| 02-20-2026 | $52.35 | $52.35 | $53.80 | $53.80 | $51.57 | $51.57 | $53.23 | $53.23 | 3,735,246 | $3,735,246.00 |
| 02-19-2026 | $54.03 | $54.03 | $54.11 | $54.11 | $51.35 | $51.35 | $52.98 | $52.98 | 3,403,064 | $3,403,064.00 |