Range Low Price High Price Comment
30 days $47.69 $54.52 Monday, 11th Nov 2024 CG stock ended at $53.30. This is 1.85% more than the trading day before Friday, 8th Nov 2024. During the day the stock fluctuated 3.87% from a day low at $51.90 to a day high of $53.91.
90 days $36.65 $54.52
52 weeks $29.57 $54.52

Historical The Carlyle Group L.P. prices

Date Open High Low Close Volume
Nov 11, 2024 $53.11 $53.91 $51.90 $53.30 7 070 840
Nov 08, 2024 $52.35 $52.43 $51.26 $52.33 3 185 581
Nov 07, 2024 $54.00 $54.00 $50.24 $52.35 5 081 638
Nov 06, 2024 $54.00 $54.52 $52.51 $54.23 5 988 698
Nov 05, 2024 $49.30 $49.89 $49.09 $49.46 1 546 325
Nov 04, 2024 $49.56 $50.44 $48.93 $49.06 1 183 888
Nov 01, 2024 $50.53 $51.19 $49.89 $49.92 1 224 218
Oct 31, 2024 $50.96 $51.06 $49.74 $50.03 2 545 585
Oct 30, 2024 $51.05 $51.87 $50.93 $51.09 1 001 544
Oct 29, 2024 $50.27 $51.28 $50.26 $51.12 1 066 964
Oct 28, 2024 $50.35 $50.96 $50.35 $50.92 1 017 927
Oct 25, 2024 $50.39 $50.79 $49.62 $50.22 1 056 398
Oct 24, 2024 $49.97 $50.40 $49.56 $50.11 841 439
Oct 23, 2024 $49.62 $50.55 $48.99 $49.25 1 556 062
Oct 22, 2024 $50.97 $51.10 $49.73 $49.75 1 401 382
Oct 21, 2024 $52.11 $52.40 $51.26 $51.33 1 740 716
Oct 18, 2024 $51.42 $52.73 $51.05 $52.28 2 547 577
Oct 17, 2024 $49.61 $51.40 $49.54 $51.34 3 361 129
Oct 16, 2024 $49.20 $49.75 $49.06 $49.42 1 800 067
Oct 15, 2024 $48.73 $49.00 $48.12 $48.60 2 182 283
Oct 14, 2024 $48.50 $48.68 $47.69 $48.62 1 661 954
Oct 11, 2024 $46.87 $48.30 $46.70 $48.27 2 276 164
Oct 10, 2024 $46.44 $47.33 $46.28 $46.94 2 152 655
Oct 09, 2024 $46.10 $47.26 $46.06 $46.63 2 050 174
Oct 08, 2024 $46.59 $46.98 $46.01 $46.67 1 773 942

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CG stock historical prices to predict future price movements?
Trend Analysis: Examine the CG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT THE CARLYLE GROUP L.P.
The Carlyle Group L.P.
The Carlyle Group Inc. is an investment firm specializing in direct and fund of fund investments. Within direct investments, it specializes in management-led/ Leveraged buyouts, privatizations, divestitures, strategic minority equity investments, structured credit, global distressed and corporate opportunities, small and middle market, equity private placements, consolidations and buildups, senior debt, mezzanine and leveraged finance, and ventur...
GOLDEN STAR
Ticker Change Signal Date
SHC
$15.83
0.569% Nov 07
F
FALN
$26.99
0.593% Nov 06
WEC
$95.99
2.80% Nov 06
K
$80.97
0.167% Nov 06
AGR
$35.59
0.759% Nov 06

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE