Carlyle Group Inc (CG) Historical Stock Data
61.09 ↑0.10 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CG is up 0.37% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 60.97 | 61.09 | ↑$0.12 (0.20%) | 60.27 | 61.12 | 884.55K |
| 2025-12-24 | 61.12 | 60.99 | ↓$0.13 (-0.21%) | 60.80 | 61.52 | 1.21M |
| 2025-12-23 | 61.47 | 60.92 | ↓$0.55 (-0.89%) | 60.84 | 62.03 | 2.46M |
| 2025-12-22 | 59.54 | 61.68 | ↑$2.14 (3.59%) | 59.54 | 62.03 | 2.62M |
| 2025-12-19 | 59.09 | 59.54 | ↑$0.45 (0.76%) | 58.64 | 59.80 | 3.14M |
| 2025-12-18 | 58.44 | 58.85 | ↑$0.41 (0.70%) | 58.44 | 60.20 | 2.33M |
| 2025-12-17 | 58.13 | 58.02 | ↓$0.11 (-0.19%) | 57.39 | 58.61 | 2.20M |
| 2025-12-16 | 57.51 | 57.78 | ↑$0.27 (0.47%) | 57.13 | 58.33 | 2M |
| 2025-12-15 | 58.41 | 57.80 | ↓$0.61 (-1.04%) | 57.28 | 58.89 | 2.80M |
| 2025-12-12 | 60.07 | 58.35 | ↓$1.72 (-2.86%) | 57.41 | 60.25 | 1.99M |
| 2025-12-11 | 60.11 | 60.18 | ↑$0.07 (0.12%) | 58.90 | 60.56 | 2.68M |
| 2025-12-10 | 57.37 | 59.73 | ↑$2.36 (4.11%) | 56.55 | 59.92 | 5.15M |
| 2025-12-09 | 56.08 | 57.64 | ↑$1.56 (2.78%) | 56.08 | 59.43 | 5.11M |
| 2025-12-08 | 56.85 | 56.22 | ↓$0.63 (-1.11%) | 55.90 | 57.27 | 2.30M |
| 2025-12-05 | 56.27 | 57.11 | ↑$0.84 (1.49%) | 55.97 | 57.59 | 2.50M |
| 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 |
Create an account or log in to view more rows.
$CG we back boys
$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