CG
THE CARLYLE GRP (CG)
NASDAQ
$39.85-$0.54 (-1.34%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $14.4B
    Market Cap
  • -32.73%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -13.21%
    Low Price$39.42
    High Price$47.75
  • 3 Months
    -3.90%
    Low Price$39.42
    High Price$51.04
  • 1 Year
    -32.73%
    Low Price$39.42
    High Price$64.75
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
39.66
40.93
39.39
40.39
+1.84%
3,850,315
09/30/2026
40.00
40.20
39.40
39.66
-0.05%
3,715,934
09/29/2026
39.84
39.94
39.08
39.68
+0.40%
3,217,571
09/28/2026
39.68
39.72
38.72
39.52
-1.27%
2,674,657
09/25/2026
39.88
40.22
39.41
40.03
+1.55%
2,039,910
09/24/2026
40.16
40.51
38.76
39.42
-1.25%
2,883,025
09/23/2026
39.83
40.67
39.83
39.92
-0.77%
2,621,162
09/22/2026
41.42
41.44
40.09
40.23
-1.54%
3,963,463
09/21/2026
40.61
41.20
40.10
40.86
+1.90%
2,837,364
09/18/2026
40.08
40.58
39.55
40.10
-0.17%
6,404,666
09/17/2026
41.08
41.30
40.10
40.17
+0.40%
4,927,949
09/16/2026
41.64
41.83
39.16
40.01
-3.40%
4,199,420
09/15/2026
41.50
41.75
40.72
41.42
-0.96%
4,185,117
09/14/2026
41.97
42.81
41.21
41.82
-1.23%
3,166,547
09/11/2026
43.71
43.77
42.33
42.34
-1.69%
4,251,784
09/10/2026
43.57
43.87
42.95
43.07
-2.36%
2,756,934
09/09/2026
45.91
46.20
44.10
44.11
-4.00%
3,290,217
09/08/2026
46.80
47.13
45.88
45.95
-2.17%
2,051,266
09/04/2026
46.90
47.61
46.50
46.97
-1.63%
1,939,458
09/03/2026
47.65
48.86
46.97
47.75
+1.29%
3,147,895
09/02/2026
46.54
47.74
46.22
47.14
+1.29%
3,154,252
09/01/2026
47.40
47.91
46.14
46.54
-3.82%
3,028,209
08/31/2026
48.81
48.87
48.34
48.39
-1.43%
2,514,275
08/28/2026
49.64
50.00
48.98
49.09
-0.30%
1,881,186
08/27/2026
49.07
50.32
48.95
49.24
+0.51%
2,443,738
08/26/2026
48.96
49.68
48.59
48.99
+0.14%
3,469,739
08/25/2026
49.26
49.36
48.36
48.92
-0.45%
3,464,338
08/24/2026
49.26
49.53
48.60
49.14
-0.47%
3,189,855
08/21/2026
48.18
49.40
48.12
49.37
+2.88%
8,294,689
08/20/2026
49.30
49.36
47.80
47.99
-2.85%
2,298,820
08/19/2026
48.97
50.59
48.46
49.40
+2.13%
3,295,174
08/18/2026
48.29
48.70
47.37
48.37
-0.35%
3,234,898
08/17/2026
48.70
48.78
47.95
48.54
-0.80%
2,812,458
08/17/2026
$0.35 Dividend
08/14/2026
50.64
51.00
48.70
48.93
-4.14%
5,138,219
08/13/2026
47.93
51.26
47.93
51.04
+6.51%
4,196,558
08/12/2026
48.31
48.51
46.96
47.93
-0.19%
5,556,697
08/11/2026
47.41
49.40
47.38
48.02
+1.17%
5,555,039
08/10/2026
47.50
47.79
47.09
47.46
+0.02%
4,487,780
08/07/2026
48.85
49.40
47.43
47.45
-2.23%
5,956,194
08/06/2026
49.33
49.54
47.81
48.53
-1.93%
4,292,105
08/05/2026
51.79
51.79
48.94
49.49
-1.58%
5,929,597
08/05/2026
$1.07 Earnings
08/04/2026
48.71
50.54
48.66
50.28
+3.54%
6,094,957
08/03/2026
46.30
48.90
45.90
48.56
+6.28%
6,960,427
07/31/2026
45.17
45.78
44.51
45.69
+1.46%
2,327,481
07/30/2026
45.56
45.63
43.60
45.04
+1.48%
2,940,943
07/29/2026
45.68
45.84
44.35
44.38
-3.81%
3,571,176
07/28/2026
45.89
46.38
45.38
46.14
+0.41%
3,853,301
07/27/2026
45.61
46.68
45.52
45.95
+1.94%
3,699,950
07/24/2026
44.46
45.21
44.00
45.08
+2.23%
2,334,973
07/23/2026
42.93
44.85
42.89
44.09
+0.75%
2,666,604
07/22/2026
44.14
44.65
43.77
43.77
-1.19%
1,986,891
07/21/2026
44.42
44.81
44.04
44.29
-0.29%
2,210,298
07/20/2026
45.74
45.74
44.20
44.42
-2.89%
2,093,419
07/17/2026
45.55
46.67
45.22
45.74
-1.20%
1,975,976
07/16/2026
45.61
46.58
45.20
46.30
+1.13%
3,184,488
07/15/2026
45.74
47.68
45.44
45.78
+1.39%
3,518,212
07/14/2026
43.88
45.24
43.64
45.16
+3.04%
2,511,253
07/13/2026
44.48
44.69
43.52
43.83
-1.27%
2,519,114
07/10/2026
44.68
45.31
44.27
44.39
+1.20%
1,753,920
07/09/2026
42.89
44.14
42.44
43.87
+2.58%
2,270,595
07/08/2026
43.02
43.32
42.19
42.76
-2.14%
2,266,388
07/07/2026
43.67
44.15
43.24
43.70
-0.07%
2,885,983
07/06/2026
42.84
44.51
42.65
43.73
+2.83%
3,155,036
07/02/2026
42.79
43.91
42.09
42.53
+1.18%
1,941,363
07/01/2026
41.83
42.59
41.54
42.03
+0.52%
2,984,621
06/30/2026
40.44
41.99
40.36
41.81
+3.92%
4,151,360
06/29/2026
41.37
41.52
39.32
40.23
-2.13%
7,883,479
06/26/2026
41.60
42.61
40.76
41.11
-1.19%
6,960,357
06/25/2026
41.33
42.68
40.80
41.60
+2.05%
3,688,233
06/24/2026
42.42
42.50
40.18
40.77
-4.31%
9,589,606
06/23/2026
44.03
44.36
42.34
42.61
-3.72%
6,123,906
06/22/2026
44.44
44.94
43.67
44.25
-0.51%
1,887,757
06/18/2026
45.87
45.97
44.33
44.48
-1.95%
3,462,695
06/17/2026
45.90
47.22
45.24
45.37
-2.43%
2,097,268
06/16/2026
46.51
46.90
45.92
46.50
+1.28%
2,893,987
06/15/2026
46.35
47.29
45.74
45.91
+1.07%
2,202,248
06/12/2026
44.68
45.77
44.42
45.43
+2.69%
2,319,725
06/11/2026
43.92
44.43
42.84
44.23
+1.00%
3,003,421
06/10/2026
44.30
45.43
43.77
43.80
-2.28%
2,070,162
06/09/2026
43.73
45.39
43.53
44.82
+3.60%
2,917,531
06/08/2026
43.06
44.05
42.67
43.26
+0.21%
3,199,615
06/05/2026
43.05
43.84
42.31
43.17
-0.11%
5,802,199
06/04/2026
42.66
43.66
42.33
43.22
+3.05%
5,345,137
06/03/2026
42.12
43.05
41.25
41.94
-5.06%
5,312,495
06/02/2026
44.44
45.10
43.97
44.17
-1.35%
2,526,987
06/01/2026
44.64
46.02
44.48
44.78
-0.73%
2,467,557
05/29/2026
44.72
46.10
44.60
45.11
+0.75%
4,776,623
05/28/2026
44.99
45.06
44.39
44.77
-1.25%
2,863,477
05/27/2026
45.44
46.20
45.01
45.34
+0.02%
2,829,742
05/26/2026
45.44
46.15
45.19
45.33
+0.48%
1,930,074
05/22/2026
44.88
45.37
44.72
45.11
+0.66%
2,306,854
05/21/2026
44.68
45.07
43.92
44.81
-0.42%
3,060,249
05/20/2026
45.23
45.89
44.35
45.00
-0.44%
2,974,247
05/19/2026
46.29
46.44
45.03
45.20
-2.32%
3,443,780
05/18/2026
47.10
47.93
45.95
46.27
-2.24%
4,934,690
05/18/2026
$0.35 Dividend
05/15/2026
49.15
49.21
47.24
47.33
-4.04%
3,491,123
05/14/2026
49.00
50.14
48.61
49.32
+1.79%
2,793,941