CG
THE CARLYLE GRP (CG)
NASDAQ
$44.06-$0.08 (-0.18%)
Price as of Jul 13, 2026 6:22 PM EDT
  • $16.1B
    Market Cap
  • -23.18%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -3.52%
    Low Price$40.52
    High Price$46.83
  • 3 Months
    -9.63%
    Low Price$40.52
    High Price$52.68
  • 1 Year
    -23.18%
    Low Price$40.52
    High Price$69.35
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
44.80
45.01
43.83
44.14
-1.27%
2,519,114
07/10/2026
45.00
45.64
44.59
44.71
+1.20%
1,753,920
07/09/2026
43.20
44.46
42.74
44.18
+2.58%
2,270,595
07/08/2026
43.33
43.63
42.50
43.07
-2.14%
2,266,388
07/07/2026
43.98
44.47
43.55
44.01
-0.07%
2,885,983
07/06/2026
43.15
44.83
42.96
44.04
+2.83%
3,155,036
07/02/2026
43.10
44.22
42.39
42.83
+1.18%
1,941,363
07/01/2026
42.13
42.89
41.84
42.33
+0.52%
2,984,621
06/30/2026
40.73
42.29
40.65
42.11
+3.92%
4,151,360
06/29/2026
41.67
41.82
39.60
40.52
-2.13%
7,883,479
06/26/2026
41.90
42.91
41.05
41.40
-1.19%
6,960,357
06/25/2026
41.63
42.99
41.09
41.90
+2.05%
3,688,233
06/24/2026
42.72
42.80
40.47
41.06
-4.31%
9,589,606
06/23/2026
44.34
44.68
42.64
42.91
-3.72%
6,123,906
06/22/2026
44.76
45.27
43.98
44.57
-0.51%
1,887,757
06/18/2026
46.20
46.30
44.65
44.80
-1.95%
3,462,695
06/17/2026
46.23
47.56
45.56
45.69
-2.43%
2,097,268
06/16/2026
46.85
47.24
46.25
46.83
+1.28%
2,893,987
06/15/2026
46.68
47.63
46.07
46.24
+1.07%
2,202,248
06/12/2026
45.00
46.10
44.74
45.75
+2.69%
2,319,725
06/11/2026
44.23
44.75
43.15
44.55
+1.00%
3,003,421
06/10/2026
44.62
45.75
44.09
44.11
-2.28%
2,070,162
06/09/2026
44.04
45.71
43.85
45.14
+3.60%
2,917,531
06/08/2026
43.37
44.37
42.98
43.57
+0.21%
3,199,615
06/05/2026
43.36
44.15
42.61
43.48
-0.11%
5,802,199
06/04/2026
42.97
43.97
42.64
43.53
+3.05%
5,345,137
06/03/2026
42.42
43.36
41.54
42.24
-5.06%
5,312,495
06/02/2026
44.76
45.43
44.29
44.49
-1.35%
2,526,987
06/01/2026
44.96
46.35
44.80
45.10
-0.73%
2,467,557
05/29/2026
45.04
46.43
44.92
45.43
+0.75%
4,776,623
05/28/2026
45.31
45.38
44.71
45.09
-1.25%
2,863,477
05/27/2026
45.76
46.53
45.33
45.66
+0.02%
2,829,742
05/26/2026
45.76
46.48
45.51
45.65
+0.48%
1,930,074
05/22/2026
45.20
45.69
45.04
45.43
+0.66%
2,306,854
05/21/2026
45.00
45.39
44.23
45.13
-0.42%
3,060,249
05/20/2026
45.55
46.22
44.67
45.32
-0.44%
2,974,247
05/19/2026
46.62
46.77
45.36
45.52
-2.32%
3,443,780
05/18/2026
47.44
48.27
46.28
46.60
-2.24%
4,934,690
05/18/2026
$0.35 Dividend
05/15/2026
49.50
49.57
47.58
47.67
-4.04%
3,491,123
05/14/2026
49.35
50.49
48.96
49.68
+1.79%
2,793,941
05/13/2026
49.68
49.72
48.09
48.80
-1.76%
2,484,944
05/12/2026
48.76
49.87
48.29
49.68
+1.17%
2,862,292
05/11/2026
49.51
50.79
48.77
49.10
-2.31%
3,949,449
05/08/2026
48.55
50.28
47.27
50.26
+3.31%
5,135,607
05/07/2026
49.71
51.11
48.18
48.65
-3.52%
5,645,720
05/07/2026
$0.89 Earnings
05/06/2026
51.94
52.50
50.13
50.43
-0.96%
4,007,437
05/05/2026
49.85
51.68
49.25
50.92
+2.64%
2,596,623
05/04/2026
49.16
50.54
49.08
49.61
+1.07%
3,221,311
05/01/2026
49.94
50.59
49.05
49.08
-1.26%
3,302,154
04/30/2026
47.33
50.09
46.95
49.71
+4.73%
3,722,570
04/29/2026
47.12
47.68
46.61
47.46
+0.19%
3,364,039
04/28/2026
47.50
48.10
46.33
47.37
0.00%
2,898,841
04/27/2026
48.07
49.05
46.79
47.37
-1.24%
3,802,953
04/24/2026
48.58
48.93
47.52
47.97
-1.45%
2,496,237
04/23/2026
50.16
50.91
47.81
48.67
-4.39%
3,989,228
04/22/2026
52.43
52.61
50.78
50.91
-1.56%
3,120,000
04/21/2026
52.39
53.46
51.29
51.71
-0.88%
3,623,080
04/20/2026
51.76
52.58
51.76
52.17
-0.25%
3,072,012
04/17/2026
51.87
52.99
51.76
52.30
+2.73%
3,848,405
04/16/2026
52.14
52.33
50.67
50.91
-1.50%
3,074,433
04/15/2026
51.43
52.90
51.34
51.68
+1.70%
2,672,367
04/14/2026
49.64
51.08
49.52
50.82
+4.04%
3,852,050
04/13/2026
46.48
48.85
46.38
48.84
+4.04%
2,079,217
04/10/2026
47.75
47.81
45.89
46.95
-1.83%
3,338,682
04/09/2026
47.26
47.91
46.09
47.82
-0.02%
3,021,541
04/08/2026
49.58
50.44
47.63
47.83
+2.51%
4,304,342
04/07/2026
46.42
47.42
45.88
46.66
+0.28%
1,968,576
04/06/2026
45.90
46.69
45.90
46.53
+0.69%
1,900,025
04/02/2026
45.35
47.53
44.95
46.21
-1.79%
4,004,909
04/01/2026
48.68
48.94
46.85
47.05
-2.05%
3,882,951
03/31/2026
47.18
48.23
46.33
48.04
+4.24%
3,134,472
03/30/2026
45.78
47.37
45.54
46.08
+1.64%
2,949,832
03/27/2026
46.02
46.36
45.04
45.34
-2.35%
3,027,256
03/26/2026
46.14
47.32
45.94
46.43
-0.51%
1,829,910
03/25/2026
47.87
48.39
46.59
46.67
-0.53%
1,740,809
03/24/2026
46.15
47.23
45.79
46.92
-0.88%
2,917,897
03/23/2026
48.09
48.82
47.29
47.33
+1.17%
4,196,013
03/20/2026
47.48
47.75
46.34
46.79
-1.24%
3,641,763
03/19/2026
46.79
47.98
46.42
47.37
0.00%
3,256,248
03/18/2026
47.02
48.39
47.02
47.37
-0.31%
2,445,436
03/17/2026
46.85
48.00
46.58
47.52
+3.21%
2,923,821
03/16/2026
46.08
46.66
45.03
46.04
+1.62%
3,119,013
03/13/2026
45.23
46.21
45.11
45.31
+0.73%
3,202,783
03/12/2026
45.38
45.86
44.50
44.98
-3.76%
5,088,477
03/11/2026
47.87
48.29
45.68
46.74
-2.83%
3,789,771
03/10/2026
48.07
49.08
47.48
48.10
-0.76%
3,050,157
03/09/2026
47.39
48.68
46.22
48.46
-0.16%
3,740,367
03/06/2026
49.77
50.00
47.90
48.54
-5.36%
4,307,596
03/05/2026
51.64
52.46
49.99
51.29
-1.58%
4,883,296
03/04/2026
51.66
52.74
50.87
52.12
+1.63%
3,759,209
03/03/2026
50.66
51.73
48.84
51.28
-1.43%
3,266,623
03/02/2026
49.61
52.44
49.61
52.03
+0.81%
4,253,424
02/27/2026
52.64
52.66
50.75
51.61
-4.54%
4,541,730
02/26/2026
52.92
54.40
52.02
54.06
+5.65%
3,901,671
02/25/2026
51.09
51.60
49.84
51.17
+1.30%
3,126,011
02/24/2026
49.48
51.06
48.74
50.52
+2.77%
2,680,991
02/23/2026
51.75
51.99
48.62
49.16
-6.97%
4,418,960
02/20/2026
51.96
53.41
51.19
52.84
+0.47%
3,735,246