CG Quote, Trading Chart, Carlyle Group Inc (The) - Ordinary Shares

home / stock / cg / cg quote

Stock Information
Company Name: Carlyle Group Inc (The) - Ordinary Shares
Stock Symbol: CG
Market: NASDAQ
Website: carlyle.com
Menu
CG CG Quote CG Short CG News CG Articles CG Message Board
Get CG Alerts

News, Short Squeeze, Breakout and More Instantly...
CG Quote
Last:$47.27
Change Percent:-3.81%
Open:$48.22
Previous Close:$49.14
High:$48.645
Low:$46.02
Volume:1,818,517
Last Trade Date Time:03/11/2026 12:45:48 pm
Quotes are delayed by 15 to 20 minutes.
CG Chart
Last Twenty Trading Days
Date:2026-03-11
Open:$48.22
Close:$49.14
High:$48.645
Low:$46.02
Volume:1,818,517
Date:2026-03-10
Open:$48.42
Close:$48.16
High:$49.429
Low:$47.83
Volume:1,124,287
Date:2026-03-09
Open:$47.74
Close:$49.575
High:$48.28
Low:$46.56
Volume:1,828,839
Date:2026-03-06
Open:$50.135
Close:$50.605
High:$50.37
Low:$48.25
Volume:2,179,152
Date:2026-03-05
Open:$52.02
Close:$52.67
High:$52.85
Low:$50.36
Volume:2,174,593
Date:2026-03-04
Open:$52.04
Close:$50.95
High:$52.905
Low:$51.24
Volume:1,385,908
Date:2026-03-03
Open:$51.03
Close:$52.15
High:$51.255
Low:$49.2
Volume:1,445,218
Date:2026-03-02
Open:$49.97
Close:$51.28
High:$52.56
Low:$49.97
Volume:1,960,220
Date:2026-02-27
Open:$53.03
Close:$53.325
High:$53.05
Low:$51.12
Volume:1,609,636
Date:2026-02-26
Open:$53.305
Close:$51.55
High:$54.8
Low:$52.405
Volume:2,162,814
Date:2026-02-25
Open:$51.47
Close:$50.9
High:$51.74
Low:$50.21
Volume:1,055,131
Date:2026-02-24
Open:$49.84
Close:$49.385
High:$51.18
Low:$49.1
Volume:1,194,990
Date:2026-02-23
Open:$52.13
Close:$52.53
High:$52.37
Low:$48.98
Volume:1,906,962
Date:2026-02-20
Open:$52.345
Close:$52.195
High:$53.8
Low:$51.57
Volume:1,359,624
Date:2026-02-19
Open:$54.03
Close:$55.2
High:$54.11
Low:$51.35
Volume:1,306,470
Date:2026-02-18
Open:$54.3
Close:$54.25
High:$55.6499
Low:$53.895
Volume:591,762
Date:2026-02-17
Open:$54.86
Close:$54.49
High:$55.59
Low:$53.425
Volume:573,231
Date:2026-02-16
Open:$54.28
Close:$54.915
High:$55.26
Low:$53.56
Volume:2,070,783
Date:2026-02-13
Open:$54.28
Close:$52.11
High:$55.26
Low:$53.56
Volume:840,782
Date:2026-02-12
Open:$53.38
Close:$54.26
High:$54.1375
Low:$51.52
Volume:2,524,517