Carlyle Group Inc (CG) Historical Stock Data
50.22 ↑1.19 (2.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CG is down -0.24% a day on average. There have been 11 days where Carlyle Group Inc closed green and 19 days where CG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.65 | 50.22 | ↑$1.57 (3.23%) | 48.62 | 50.86 | 4M |
| 2024-12-19 | 49.97 | 49.03 | ↓$0.94 (-1.88%) | 48.87 | 50.33 | 2.78M |
| 2024-12-18 | 51.85 | 48.97 | ↓$2.88 (-5.55%) | 48.73 | 52.58 | 2.47M |
| 2024-12-17 | 52.23 | 51.78 | ↓$0.45 (-0.86%) | 51.21 | 52.86 | 2.69M |
| 2024-12-16 | 53.17 | 52.76 | ↓$0.41 (-0.77%) | 52.65 | 53.54 | 1.89M |
| 2024-12-13 | 53.52 | 52.64 | ↓$0.88 (-1.64%) | 52.38 | 54.05 | 1.26M |
| 2024-12-12 | 54.74 | 53.07 | ↓$1.67 (-3.05%) | 52.83 | 54.81 | 1.70M |
| 2024-12-11 | 53.03 | 54.81 | ↑$1.78 (3.36%) | 52.98 | 54.92 | 2.86M |
| 2024-12-10 | 52.78 | 52.39 | ↓$0.39 (-0.74%) | 51.81 | 52.88 | 2.38M |
| 2024-12-09 | 53.27 | 52.74 | ↓$0.53 (-0.99%) | 52.66 | 54.56 | 2.26M |
| 2024-12-06 | 52.88 | 52.85 | ↓$0.03 (-0.06%) | 52.41 | 53.24 | 1.60M |
| 2024-12-05 | 52.94 | 52.76 | ↓$0.18 (-0.34%) | 52.32 | 53.39 | 1.72M |
| 2024-12-04 | 52.17 | 52.67 | ↑$0.50 (0.96%) | 52.08 | 52.79 | 1.85M |
| 2024-12-03 | 52.85 | 52.48 | ↓$0.37 (-0.70%) | 52.28 | 53.28 | 1.55M |
| 2024-12-02 | 53.34 | 52.78 | ↓$0.56 (-1.05%) | 52.50 | 53.75 | 6.23M |
| 2024-11-29 | 53.22 | 53.23 | ↑$0.01 (0.02%) | 53.12 | 53.57 | 2.11M |
| 2024-11-27 | 53.83 | 52.70 | ↓$1.13 (-2.10%) | 52.47 | 54.20 | 1.87M |
| 2024-11-26 | 54.00 | 53.52 | ↓$0.48 (-0.89%) | 53.38 | 54.32 | 2.26M |
| 2024-11-25 | 53.98 | 54.39 | ↑$0.41 (0.76%) | 53.63 | 55.11 | 2.42M |
| 2024-11-22 | 52.76 | 53.65 | ↑$0.89 (1.69%) | 52.76 | 53.72 | 2.52M |
| 2024-11-21 | 51.41 | 52.79 | ↑$1.38 (2.68%) | 51.24 | 53.00 | 4.18M |
| 2024-11-20 | 51.16 | 51.23 | ↑$0.07 (0.14%) | 50.02 | 51.47 | 2.10M |
| 2024-11-19 | 50.04 | 51.14 | ↑$1.10 (2.20%) | 50.03 | 51.39 | 2.23M |
| 2024-11-18 | 50.06 | 50.86 | ↑$0.80 (1.60%) | 49.75 | 50.98 | 2.04M |
| 2024-11-15 | 50.50 | 50.46 | ↓$0.04 (-0.08%) | 49.80 | 51.31 | 2.14M |
| 2024-11-14 | 51.16 | 51.09 | ↓$0.07 (-0.14%) | 51.01 | 51.97 | 1.39M |
| 2024-11-13 | 52.17 | 51.34 | ↓$0.83 (-1.59%) | 51.26 | 52.75 | 1.87M |
| 2024-11-12 | 53.24 | 52.27 | ↓$0.97 (-1.82%) | 51.33 | 53.33 | 2.78M |
| 2024-11-11 | 53.11 | 53.30 | ↑$0.19 (0.36%) | 51.90 | 53.92 | 7.39M |
| 2024-11-08 | 52.35 | 52.33 | ↓$0.02 (-0.04%) | 51.26 | 52.48 | 3.32M |
Create an account or log in to view more rows.
$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
$CG buy and hodl friends. we may be early
but we are not wrong. very soon.
$CG Buying more
$CG Of course
$CG the redness has arrived
$CG warming up
$CG buying this dip