CG - Carlyle Group Inc.
52.09
-0.460 -0.883%
Share volume: 3,600,827
Last Updated: 04-21-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$52.55
-0.46
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $52.77 | $52.77 | $53.85 | $53.85 | $51.67 | $51.67 | $52.09 | $52.09 | 3,600,827 | $3,600,827.00 |
| 04-20-2026 | $52.14 | $52.14 | $52.97 | $52.97 | $52.14 | $52.14 | $52.55 | $52.55 | 3,073,670 | $3,073,670.00 |
| 04-17-2026 | $52.25 | $52.25 | $53.38 | $53.38 | $52.15 | $52.15 | $52.68 | $52.68 | 3,848,405 | $3,848,405.00 |
| 04-16-2026 | $52.52 | $52.52 | $52.71 | $52.71 | $51.04 | $51.04 | $51.28 | $51.28 | 3,074,433 | $3,074,433.00 |
| 04-15-2026 | $51.81 | $51.81 | $53.29 | $53.29 | $51.72 | $51.72 | $52.06 | $52.06 | 2,672,367 | $2,672,367.00 |
| 04-14-2026 | $50.00 | $50.00 | $51.46 | $51.46 | $49.89 | $49.89 | $51.19 | $51.19 | 3,852,050 | $3,852,050.00 |
| 04-13-2026 | $46.82 | $46.82 | $49.21 | $49.21 | $46.72 | $46.72 | $49.20 | $49.20 | 2,079,558 | $2,079,558.00 |
| 04-10-2026 | $48.10 | $48.10 | $48.16 | $48.16 | $46.23 | $46.23 | $47.29 | $47.29 | 3,338,931 | $3,338,931.00 |
| 04-09-2026 | $47.61 | $47.61 | $48.26 | $48.26 | $46.43 | $46.43 | $48.17 | $48.17 | 3,021,544 | $3,021,544.00 |
| 04-08-2026 | $49.95 | $49.95 | $50.81 | $50.81 | $47.98 | $47.98 | $48.18 | $48.18 | 4,304,342 | $4,304,342.00 |