NASDAQ:CG
The Carlyle Group L.P. Stock Price (Quote)
$41.98
-0.0100 (-0.0238%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CG stock ended at $41.98. This is 0.0238% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.54% from a day low at $41.94 to a day high of $42.58. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $42.02 | $42.58 | $41.94 | $41.98 | 1 670 719 |
| May 06, 2024 | $41.55 | $42.27 | $41.33 | $41.99 | 1 765 558 |
| May 03, 2024 | $41.10 | $42.18 | $40.71 | $41.06 | 2 638 807 |
| May 02, 2024 | $41.07 | $41.09 | $39.89 | $40.58 | 3 081 848 |
| May 01, 2024 | $41.11 | $42.89 | $40.41 | $40.97 | 6 010 617 |
| Apr 30, 2024 | $45.79 | $46.21 | $44.71 | $44.80 | 1 908 559 |
| Apr 29, 2024 | $46.25 | $46.76 | $46.06 | $46.31 | 1 673 892 |
| Apr 26, 2024 | $45.94 | $46.52 | $45.58 | $46.11 | 781 978 |
| Apr 25, 2024 | $45.36 | $45.75 | $44.65 | $45.62 | 1 445 403 |
| Apr 24, 2024 | $46.10 | $46.45 | $45.30 | $46.12 | 1 400 155 |
| Apr 23, 2024 | $45.44 | $46.57 | $44.96 | $46.33 | 1 140 169 |
| Apr 22, 2024 | $44.38 | $45.58 | $44.12 | $45.20 | 1 550 461 |
| Apr 19, 2024 | $43.49 | $44.37 | $43.17 | $44.08 | 2 245 161 |
| Apr 18, 2024 | $44.75 | $44.84 | $43.52 | $43.68 | 2 352 217 |
| Apr 17, 2024 | $45.43 | $45.50 | $44.62 | $44.63 | 1 031 000 |
| Apr 16, 2024 | $45.00 | $45.43 | $44.39 | $45.06 | 1 888 838 |
| Apr 15, 2024 | $46.49 | $46.92 | $45.06 | $45.27 | 1 412 154 |
| Apr 12, 2024 | $46.91 | $47.33 | $45.57 | $45.79 | 2 861 228 |
| Apr 11, 2024 | $47.11 | $47.50 | $46.77 | $47.23 | 1 116 571 |
| Apr 10, 2024 | $46.56 | $47.37 | $46.35 | $46.94 | 2 090 436 |
| Apr 09, 2024 | $47.78 | $47.89 | $46.91 | $47.85 | 1 051 722 |
| Apr 08, 2024 | $47.67 | $47.68 | $47.17 | $47.47 | 2 454 498 |
| Apr 05, 2024 | $46.97 | $47.40 | $46.62 | $47.15 | 1 260 690 |
| Apr 04, 2024 | $46.91 | $48.04 | $46.56 | $46.97 | 2 454 780 |
| Apr 03, 2024 | $46.34 | $46.91 | $46.11 | $46.87 | 1 796 986 |
