Carlyle Group Inc (CG) Historical Stock Data
45.62 ↓0.50 (-1.08%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CG is up 0.04% a day on average. There have been 20 days where Carlyle Group Inc closed green and 10 days where CG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 45.36 | 45.62 | ↑$0.26 (0.57%) | 44.65 | 45.75 | 1.46M |
| 2024-04-24 | 46.10 | 46.12 | ↑$0.02 (0.04%) | 45.29 | 46.47 | 1.40M |
| 2024-04-23 | 45.44 | 46.33 | ↑$0.89 (1.96%) | 44.96 | 46.57 | 1.15M |
| 2024-04-22 | 44.38 | 45.20 | ↑$0.82 (1.85%) | 44.12 | 45.58 | 1.78M |
| 2024-04-19 | 43.49 | 44.08 | ↑$0.59 (1.36%) | 43.17 | 44.37 | 2.71M |
| 2024-04-18 | 44.75 | 43.68 | ↓$1.07 (-2.39%) | 43.52 | 44.84 | 2.78M |
| 2024-04-17 | 45.43 | 44.63 | ↓$0.80 (-1.76%) | 44.62 | 45.50 | 1.30M |
| 2024-04-16 | 45.00 | 45.06 | ↑$0.06 (0.13%) | 44.39 | 45.43 | 1.96M |
| 2024-04-15 | 46.49 | 45.27 | ↓$1.22 (-2.62%) | 45.06 | 46.93 | 1.48M |
| 2024-04-12 | 46.91 | 45.79 | ↓$1.12 (-2.39%) | 45.57 | 47.33 | 2.86M |
| 2024-04-11 | 47.11 | 47.23 | ↑$0.12 (0.25%) | 46.77 | 47.50 | 1.12M |
| 2024-04-10 | 46.56 | 46.94 | ↑$0.38 (0.82%) | 46.35 | 47.37 | 2.10M |
| 2024-04-09 | 47.78 | 47.85 | ↑$0.07 (0.15%) | 46.91 | 47.89 | 1.13M |
| 2024-04-08 | 47.67 | 47.47 | ↓$0.20 (-0.42%) | 47.17 | 47.68 | 2.46M |
| 2024-04-05 | 46.97 | 47.15 | ↑$0.18 (0.38%) | 46.62 | 47.41 | 2.60M |
| 2024-04-04 | 46.91 | 46.97 | ↑$0.06 (0.13%) | 46.56 | 48.04 | 2.75M |
| 2024-04-03 | 46.34 | 46.87 | ↑$0.53 (1.14%) | 46.11 | 46.91 | 2.57M |
| 2024-04-02 | 46.06 | 46.36 | ↑$0.30 (0.65%) | 45.82 | 46.39 | 1.48M |
| 2024-04-01 | 46.81 | 46.40 | ↓$0.41 (-0.88%) | 46.04 | 47.01 | 1.74M |
| 2024-03-28 | 46.68 | 46.91 | ↑$0.23 (0.49%) | 46.58 | 47.29 | 1.59M |
| 2024-03-27 | 46.62 | 46.78 | ↑$0.16 (0.34%) | 46.26 | 47.24 | 1.76M |
| 2024-03-26 | 46.57 | 46.44 | ↓$0.13 (-0.28%) | 46.26 | 46.74 | 1.65M |
| 2024-03-25 | 46.41 | 46.46 | ↑$0.05 (0.11%) | 46.24 | 46.96 | 2.20M |
| 2024-03-22 | 47.06 | 46.42 | ↓$0.64 (-1.36%) | 46.41 | 47.26 | 1.49M |
| 2024-03-21 | 46.82 | 47.39 | ↑$0.57 (1.22%) | 46.70 | 47.48 | 2.35M |
| 2024-03-20 | 45.22 | 46.38 | ↑$1.16 (2.57%) | 45.20 | 46.59 | 1.62M |
| 2024-03-19 | 44.70 | 45.20 | ↑$0.50 (1.12%) | 44.50 | 45.29 | 2.16M |
| 2024-03-18 | 44.69 | 45.01 | ↑$0.32 (0.72%) | 44.25 | 45.18 | 2.84M |
| 2024-03-15 | 44.70 | 44.58 | ↓$0.12 (-0.27%) | 44.48 | 45.51 | 4.32M |
| 2024-03-14 | 46.25 | 45.15 | ↓$1.10 (-2.38%) | 44.72 | 46.59 | 2.70M |
Create an account or log in to view more rows.
$CG still bullish
$CG we had no volume for days before the last big rip
$CG I love you!
$CG hang tight
ignore fud and buy dips if you can
everyone be okay????
$CG is the dump over
$CG Dumping started...
Get out while you can...
$CG Like if you’re a bull
$CG beauty. Bag secured
$CG what calls are you guys jacked to the tits on?
$CG will go green when market opens!