Carlyle Group (CG) Price: 39.36

The Carlyle Group Inc. (CG)

39.36 -1.76 (-4.28%) USD | NASDAQ | Nov 12, 16:00

39.40 +0.04 (+0.10%) 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
Nov 12, 2026	40.89	41.10	39.30	39.36	3.953M
Nov 11, 2026	41.75	42.02	41.05	41.12	2.867M
Nov 10, 2026	41.56	42.32	41.38	41.70	2.820M
Nov 09, 2026	40.66	42.78	39.90	42.31	4.380M
Nov 06, 2026	39.01	40.10	39.01	39.70	3.403M
Nov 05, 2026	41.50	42.86	38.85	39.96	4.650M
Nov 04, 2026	41.39	42.90	41.39	42.75	6.489M
Nov 03, 2026	40.87	40.95	40.00	40.90	3.681M
Nov 02, 2026	40.82	42.11	40.56	41.06	2.914M
Oct 30, 2026	40.41	40.48	39.70	40.18	2.635M
Oct 29, 2026	39.50	40.69	39.49	40.57	3.052M
Oct 28, 2026	38.50	39.10	38.26	39.06	2.009M
Oct 27, 2026	39.16	39.25	38.50	38.53	2.240M
Oct 26, 2026	38.75	39.17	38.57	38.75	2.682M
Oct 23, 2026	38.99	39.14	38.35	38.59	2.499M
Oct 22, 2026	36.73	39.30	36.59	39.20	4.691M
Oct 21, 2026	37.76	38.04	36.97	37.27	2.544M
Oct 20, 2026	36.31	37.80	36.31	37.31	2.993M
Oct 19, 2026	36.54	36.74	36.15	36.56	2.096M
Oct 16, 2026	37.13	37.58	36.22	36.38	3.019M
Oct 15, 2026	35.77	37.01	35.47	36.81	4.630M
Oct 14, 2026	36.72	36.98	35.41	35.77	4.400M
Oct 13, 2026	38.39	38.50	37.05	37.24	4.976M
Oct 12, 2026	38.27	38.66	38.01	38.25	2.590M
Oct 09, 2026	38.60	38.90	38.09	38.42	2.177M

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