Carlyle Group Inc (CG) Historical Stock Data
56.30 ↑0.51 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CG is up 0.13% a day on average. There have been 19 days where Carlyle Group Inc closed green and 11 days where CG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 55.51 | 56.30 | ↑$0.79 (1.42%) | 55.51 | 56.69 | 2.79M |
| 2025-12-03 | 54.27 | 55.79 | ↑$1.52 (2.80%) | 54.18 | 55.83 | 1.45M |
| 2025-12-02 | 54.44 | 54.04 | ↓$0.40 (-0.73%) | 53.83 | 54.65 | 1.81M |
| 2025-12-01 | 53.87 | 54.06 | ↑$0.19 (0.35%) | 53.25 | 54.78 | 2.20M |
| 2025-11-28 | 53.50 | 54.53 | ↑$1.03 (1.93%) | 53.33 | 54.65 | 1.23M |
| 2025-11-26 | 52.83 | 53.50 | ↑$0.67 (1.27%) | 52.60 | 54.01 | 1.84M |
| 2025-11-25 | 52.14 | 52.64 | ↑$0.50 (0.96%) | 51.32 | 52.91 | 2.10M |
| 2025-11-24 | 52.00 | 51.95 | ↓$0.05 (-0.10%) | 51.43 | 52.37 | 3.36M |
| 2025-11-21 | 51.16 | 51.72 | ↑$0.56 (1.09%) | 50.42 | 52.43 | 2M |
| 2025-11-20 | 52.80 | 50.78 | ↓$2.02 (-3.83%) | 50.71 | 53.74 | 6.84M |
| 2025-11-19 | 51.89 | 51.97 | ↑$0.08 (0.15%) | 51.02 | 52.01 | 2.41M |
| 2025-11-18 | 50.77 | 51.67 | ↑$0.90 (1.77%) | 50.72 | 52.30 | 2.15M |
| 2025-11-17 | 53.08 | 51.38 | ↓$1.70 (-3.20%) | 51.09 | 53.25 | 2.12M |
| 2025-11-14 | 52.45 | 53.33 | ↑$0.88 (1.68%) | 51.56 | 54.32 | 4.22M |
| 2025-11-13 | 54.76 | 53.41 | ↓$1.35 (-2.47%) | 53.14 | 55.15 | 2.64M |
| 2025-11-12 | 54.65 | 55.07 | ↑$0.42 (0.77%) | 54.29 | 55.28 | 3.92M |
| 2025-11-11 | 52.42 | 53.90 | ↑$1.48 (2.82%) | 52.20 | 54.20 | 2.63M |
| 2025-11-10 | 52.67 | 52.50 | ↓$0.17 (-0.32%) | 51.92 | 53.44 | 3.11M |
| 2025-11-07 | 51.76 | 52.43 | ↑$0.67 (1.29%) | 50.39 | 53.19 | 3.06M |
| 2025-11-06 | 52.22 | 52.49 | ↑$0.27 (0.52%) | 51.84 | 53.04 | 2.90M |
| 2025-11-05 | 51.38 | 52.05 | ↑$0.67 (1.30%) | 50.51 | 52.52 | 3.65M |
| 2025-11-04 | 51.14 | 51.16 | ↑$0.02 (0.04%) | 50.59 | 52.27 | 3.87M |
| 2025-11-03 | 53.02 | 51.81 | ↓$1.21 (-2.28%) | 51.64 | 53.63 | 6.93M |
| 2025-10-31 | 52.86 | 53.32 | ↑$0.46 (0.87%) | 50.96 | 54.16 | 7.13M |
| 2025-10-30 | 56.79 | 56.57 | ↓$0.22 (-0.39%) | 56.44 | 57.61 | 2.88M |
| 2025-10-29 | 57.49 | 57.59 | ↑$0.10 (0.17%) | 56.63 | 58.06 | 3.35M |
| 2025-10-28 | 58.24 | 57.71 | ↓$0.53 (-0.91%) | 57.39 | 58.56 | 2.24M |
| 2025-10-27 | 59.46 | 58.22 | ↓$1.24 (-2.09%) | 58.08 | 59.81 | 2.53M |
| 2025-10-24 | 58.48 | 58.48 | ↑$0.00 (0.00%) | 58.24 | 59.59 | 2.06M |
| 2025-10-23 | 58.19 | 57.55 | ↓$0.64 (-1.10%) | 56.05 | 58.38 | 2.69M |
Create an account or log in to view more rows.
$CG Good night bears!
$CG Of course
$CG Bears go home!
$CG I gave in! Bought more 100 shares
$CG let’s buy NOW!!!
$CG unstoppable up wow
$CG The best investment you can make is an investment in yourself or another person
$CG C'mon
do a spike!!
$CG good place to average up
$CG not worrying