Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Carlyle Group Inc | CG | NASDAQ | Trust |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.27 | -0.60% | 45.00 | 07:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 45.27 |
CG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
CG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 45.27 | -0.52 | -1.14% | 46.40 | 46.93 | 45.06 | 1,482,947 |
| Apr 12 2024 | 45.79 | -1.44 | -3.05% | 46.91 | 47.33 | 45.565 | 2,862,344 |
| Apr 11 2024 | 47.23 | 0.29 | 0.62% | 47.07 | 47.50 | 46.7725 | 1,122,501 |
| Apr 10 2024 | 46.94 | -0.91 | -1.90% | 46.63 | 47.37 | 46.35 | 2,096,754 |
| Apr 09 2024 | 47.85 | 0.38 | 0.80% | 47.78 | 47.89 | 46.91 | 1,127,267 |
| Apr 08 2024 | 47.47 | 0.32 | 0.68% | 47.67 | 47.68 | 47.17 | 2,456,390 |
| Apr 05 2024 | 47.15 | 0.18 | 0.38% | 46.97 | 47.41 | 46.6173 | 2,602,269 |
| Apr 04 2024 | 46.97 | 0.10 | 0.21% | 46.91 | 48.04 | 46.555 | 2,747,036 |
| Apr 03 2024 | 46.87 | 0.51 | 1.10% | 46.34 | 46.91 | 46.11 | 2,568,262 |
| Apr 02 2024 | 46.36 | -0.04 | -0.09% | 46.06 | 46.39 | 45.82 | 1,476,450 |
| Apr 01 2024 | 46.40 | -0.51 | -1.09% | 46.81 | 47.01 | 46.035 | 1,742,161 |
| Mar 28 2024 | 46.91 | 0.13 | 0.28% | 46.68 | 47.29 | 46.575 | 1,587,673 |
| Mar 27 2024 | 46.78 | 0.34 | 0.73% | 46.62 | 47.24 | 46.255 | 1,755,889 |
| Mar 26 2024 | 46.44 | -0.02 | -0.04% | 46.57 | 46.74 | 46.26 | 1,651,162 |
| Mar 25 2024 | 46.46 | 0.04 | 0.09% | 46.41 | 46.96 | 46.24 | 2,195,567 |
| Mar 22 2024 | 46.42 | -0.97 | -2.05% | 47.10 | 47.26 | 46.41 | 1,490,865 |
| Mar 21 2024 | 47.39 | 1.01 | 2.18% | 46.82 | 47.475 | 46.70 | 2,347,934 |
| Mar 20 2024 | 46.38 | 1.18 | 2.61% | 45.22 | 46.586 | 45.24 | 1,616,859 |
| Mar 19 2024 | 45.20 | 0.19 | 0.42% | 44.70 | 45.29 | 44.50 | 2,156,595 |
| Mar 18 2024 | 45.01 | 0.43 | 0.96% | 44.69 | 45.1769 | 44.25 | 2,840,726 |
