Carlyle Group (CG) Price: 39.82

The Carlyle Group Inc. (CG)

39.82 -0.57 (-1.41%) USD | NASDAQ | Oct 02, 16:00

39.83 +0.01 (+0.03%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2012. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	40.90	41.74	39.66	39.82	3.466M
Oct 01, 2026	39.66	40.93	39.38	40.39	3.850M
Sep 30, 2026	40.00	40.20	39.40	39.66	3.716M
Sep 29, 2026	39.84	39.94	39.08	39.68	3.218M
Sep 28, 2026	39.68	39.72	38.72	39.52	2.679M
Sep 25, 2026	39.88	40.22	39.41	40.03	2.040M
Sep 24, 2026	40.16	40.50	38.76	39.42	2.883M
Sep 23, 2026	39.83	40.67	39.83	39.92	2.621M
Sep 22, 2026	41.42	41.44	40.08	40.23	3.963M
Sep 21, 2026	40.61	41.20	40.10	40.86	2.837M
Sep 18, 2026	40.08	40.58	39.55	40.10	6.405M
Sep 17, 2026	41.08	41.30	40.10	40.17	4.928M
Sep 16, 2026	41.64	41.82	39.16	40.01	4.199M
Sep 15, 2026	41.50	41.75	40.72	41.42	4.185M
Sep 14, 2026	41.96	42.81	41.20	41.82	3.169M
Sep 11, 2026	43.71	43.77	42.33	42.34	4.252M
Sep 10, 2026	43.57	43.87	42.95	43.07	2.757M
Sep 09, 2026	45.91	46.20	44.10	44.11	3.290M
Sep 08, 2026	46.80	47.13	45.88	45.95	2.051M
Sep 04, 2026	46.90	47.61	46.50	46.97	1.939M
Sep 03, 2026	47.65	48.86	46.96	47.75	3.148M
Sep 02, 2026	46.54	47.74	46.22	47.14	3.154M
Sep 01, 2026	47.40	47.90	46.14	46.54	3.031M
Aug 31, 2026	48.81	48.86	48.34	48.39	2.513M
Aug 28, 2026	49.64	50.00	48.98	49.09	1.881M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks