Free Trial

The Carlyle Group (CG) Stock Chart & Stock Price History

→ Breaking - The US Gov. Seized CITGO (From Augury Research) (Ad)
Free CG Stock Alerts
$40.68
-0.65 (-1.57%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

The Carlyle Group Stock Price Performance

5 Day
Performance
-6.29%
1 Month
Performance
-1.93%
3 Month
Performance
-14.09%
6 Month
Performance
+10.15%
Year-To-Date
Performance
-0.02%
1 Year
Performance
+36.46%
Receive CG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Carlyle Group and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

CG Stock Chart for Saturday, June, 8, 2024

CG Chart by TradingView

The Carlyle Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$41.33$40.68
-1.57%		$41.08$40.542.83 million shs$14.64 billion
06/06/2024$42.86$41.33
-3.57%		$42.89$41.301.84 million shs$14.87 billion
06/05/2024$42.18$42.86
+1.61%		$42.91$41.891.35 million shs$15.42 billion
06/04/2024$43.41$42.18
-2.83%		$43.30$42.012.00 million shs$15.18 billion
06/03/2024$42.96$43.41
+1.05%		$43.55$42.472.01 million shs$15.62 billion
05/31/2024$42.61$42.96
+0.82%		$43.41$42.283.45 million shs$15.46 billion
05/30/2024$41.73$42.61
+2.11%		$42.70$41.951.45 million shs$15.33 billion
05/29/2024$43.09$41.73
-3.16%		$42.28$41.522.16 million shs$15.02 billion
05/28/2024$44.55$43.09
-3.28%		$44.70$42.981.84 million shs$15.51 billion
05/27/2024$44.55$44.55$44.99$44.181.07 million shs$16.03 billion
05/24/2024$43.96$44.55
+1.34%		$44.99$44.181.07 million shs$16.03 billion
05/23/2024$43.71$43.96
+0.57%		$44.44$43.521.73 million shs$15.82 billion
05/22/2024$44.39$43.71
-1.53%		$45.09$43.683.49 million shs$15.73 billion
05/21/2024$43.37$44.39
+2.35%		$44.49$43.201.48 million shs$15.98 billion
05/20/2024$43.05$43.37
+0.74%		$43.78$42.771.38 million shs$15.61 billion
05/17/2024$43.40$43.05
-0.81%		$43.40$42.651.64 million shs$15.49 billion
05/16/2024$44.06$43.40
-1.50%		$44.06$43.322.58 million shs$15.62 billion
05/15/2024$42.30$44.06
+4.16%		$44.10$42.802.94 million shs$15.86 billion
05/14/2024$41.72$42.30
+1.39%		$42.44$41.781.93 million shs$15.22 billion
05/13/2024$42.50$41.72
-1.84%		$42.79$41.65891,306 shs$15.01 billion
05/10/2024$42.37$42.50
+0.31%		$42.91$42.341.23 million shs$15.39 billion
05/09/2024$41.48$42.37
+2.15%		$42.43$41.451.19 million shs$15.34 billion
05/08/2024$41.98$41.48
-1.19%		$41.81$41.371.44 million shs$15.02 billion
05/07/2024$41.99$41.98
-0.02%		$42.58$41.942.66 million shs$15.20 billion
05/06/2024$41.06$41.99
+2.26%		$42.27$41.331.78 million shs$15.20 billion
05/03/2024$40.58$41.06
+1.18%		$42.18$40.712.77 million shs$14.87 billion
05/02/2024$40.97$40.58
-0.95%		$41.09$39.893.10 million shs$14.69 billion
05/01/2024$44.80$40.97
-8.55%		$42.89$40.416.03 million shs$14.84 billion
04/30/2024$46.31$44.80
-3.26%		$46.21$44.711.92 million shs$16.22 billion
04/29/2024$46.11$46.31
+0.43%		$46.76$46.061.80 million shs$16.77 billion
04/26/2024$45.62$46.11
+1.07%		$46.52$45.58788,736 shs$16.70 billion
04/25/2024$46.12$45.62
-1.08%		$45.75$44.651.46 million shs$16.52 billion
04/24/2024$46.33$46.12
-0.45%		$46.45$45.301.40 million shs$16.70 billion
04/23/2024$45.20$46.33
+2.50%		$46.57$44.961.15 million shs$16.78 billion
04/22/2024$44.08$45.20
+2.54%		$45.58$44.121.78 million shs$16.37 billion
04/19/2024$43.68$44.08
+0.92%		$44.37$43.172.71 million shs$15.96 billion
04/18/2024$44.63$43.68
-2.13%		$44.84$43.522.78 million shs$15.82 billion
04/17/2024$45.06$44.63
-0.95%		$45.50$44.621.30 million shs$16.16 billion
04/16/2024$45.27$45.06
-0.46%		$45.43$44.391.96 million shs$16.32 billion
04/15/2024$45.79$45.27
-1.14%		$46.92$45.061.48 million shs$16.39 billion
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/12/2024$47.23$45.79
-3.05%		$47.33$45.572.86 million shs$16.58 billion
04/11/2024$46.94$47.23
+0.62%		$47.50$46.771.12 million shs$17.10 billion
04/10/2024$47.85$46.94
-1.90%		$47.37$46.352.10 million shs$17.00 billion
04/09/2024$47.47$47.85
+0.80%		$47.89$46.911.13 million shs$17.33 billion
04/08/2024$47.15$47.47
+0.68%		$47.68$47.172.46 million shs$17.19 billion
04/05/2024$46.97$47.15
+0.38%		$47.41$46.622.58 million shs$17.07 billion
04/04/2024$46.87$46.97
+0.21%		$48.04$46.562.72 million shs$17.01 billion
04/03/2024$46.36$46.87
+1.10%		$46.91$46.112.57 million shs$16.97 billion
04/02/2024$46.40$46.36
-0.09%		$46.39$45.831.48 million shs$16.79 billion
04/01/2024$46.91$46.40
-1.09%		$47.01$46.041.74 million shs$16.80 billion
03/29/2024$46.91$46.91$47.29$46.581.59 million shs$16.99 billion
03/28/2024$46.78$46.91
+0.28%		$47.29$46.581.59 million shs$16.99 billion
03/27/2024$46.44$46.78
+0.73%		$47.22$46.261.76 million shs$16.94 billion
03/26/2024$46.46$46.44
-0.04%		$46.74$46.261.65 million shs$16.82 billion
03/25/2024$46.42$46.46
+0.09%		$46.96$46.242.20 million shs$16.82 billion
03/22/2024$47.39$46.42
-2.05%		$47.26$46.411.49 million shs$16.81 billion
03/21/2024$46.38$47.39
+2.18%		$47.48$46.702.35 million shs$17.16 billion
03/20/2024$45.20$46.38
+2.61%		$46.59$45.201.61 million shs$16.79 billion
03/19/2024$45.01$45.20
+0.42%		$45.28$44.502.16 million shs$16.37 billion
03/18/2024$44.58$45.01
+0.96%		$45.18$44.262.84 million shs$16.30 billion
03/15/2024$45.15$44.58
-1.26%		$45.51$44.484.32 million shs$16.14 billion
03/14/2024$46.37$45.15
-2.63%		$46.58$44.722.70 million shs$16.35 billion
03/13/2024$47.02$46.37
-1.38%		$47.47$46.292.83 million shs$16.79 billion
03/12/2024$46.83$47.02
+0.41%		$47.22$46.491.45 million shs$17.03 billion
03/11/2024$47.35$46.83
-1.10%		$47.32$46.661.99 million shs$16.96 billion
03/08/2024$47.62$47.35
-0.57%		$48.52$47.302.17 million shs$17.15 billion
03/07/2024$46.67$47.62
+2.04%		$47.88$46.932.84 million shs$17.24 billion

Related Companies:
This page (NASDAQ:CG) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored