Carlyle Group Inc (CG) Historical Stock Data
51.23 ↑0.09 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CG is up 0.07% a day on average. There have been 16 days where Carlyle Group Inc closed green and 14 days where CG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 54.00 | 52.35 | ↓$1.65 (-3.06%) | 50.24 | 54.00 | 5.11M |
| 2024-11-06 | 54.00 | 54.23 | ↑$0.23 (0.43%) | 52.51 | 54.52 | 6.02M |
| 2024-11-05 | 49.30 | 49.46 | ↑$0.16 (0.31%) | 49.09 | 49.89 | 1.81M |
| 2024-11-04 | 49.56 | 49.06 | ↓$0.50 (-1.01%) | 48.93 | 50.45 | 1.20M |
| 2024-11-01 | 50.53 | 49.92 | ↓$0.61 (-1.21%) | 49.89 | 51.19 | 1.29M |
| 2024-10-31 | 50.96 | 50.03 | ↓$0.93 (-1.82%) | 49.74 | 51.06 | 2.63M |
| 2024-10-30 | 51.05 | 51.09 | ↑$0.04 (0.08%) | 50.93 | 51.87 | 1.03M |
| 2024-10-29 | 50.27 | 51.12 | ↑$0.85 (1.69%) | 50.26 | 51.28 | 2.33M |
| 2024-10-28 | 50.35 | 50.92 | ↑$0.57 (1.13%) | 50.35 | 50.96 | 1.04M |
| 2024-10-25 | 50.39 | 50.22 | ↓$0.17 (-0.34%) | 49.62 | 50.79 | 1.24M |
| 2024-10-24 | 49.97 | 50.11 | ↑$0.14 (0.28%) | 49.55 | 50.40 | 853.97K |
| 2024-10-23 | 49.62 | 49.25 | ↓$0.37 (-0.75%) | 48.99 | 50.55 | 1.56M |
| 2024-10-22 | 50.97 | 49.75 | ↓$1.22 (-2.39%) | 49.73 | 51.10 | 1.91M |
| 2024-10-21 | 52.11 | 51.33 | ↓$0.78 (-1.50%) | 51.26 | 52.40 | 2.26M |
| 2024-10-18 | 51.42 | 52.28 | ↑$0.86 (1.67%) | 51.00 | 52.73 | 4.25M |
| 2024-10-17 | 49.61 | 51.34 | ↑$1.73 (3.49%) | 49.54 | 51.40 | 8.82M |
| 2024-10-16 | 49.20 | 49.42 | ↑$0.22 (0.45%) | 49.06 | 49.75 | 2.06M |
| 2024-10-15 | 48.73 | 48.60 | ↓$0.13 (-0.27%) | 48.12 | 49.01 | 2.58M |
| 2024-10-14 | 48.50 | 48.62 | ↑$0.12 (0.25%) | 47.69 | 48.68 | 1.88M |
| 2024-10-11 | 46.87 | 48.27 | ↑$1.40 (2.99%) | 46.70 | 48.30 | 2.79M |
| 2024-10-10 | 46.44 | 46.94 | ↑$0.50 (1.08%) | 46.28 | 47.34 | 2.73M |
Create an account or log in to view more rows.
$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
$CG buying all the dips.