CG
THE CARLYLE GRP (CG)
NASDAQ
$49.49+$0.12 (+0.24%)
Price as of Aug 21, 2026 7:49 PM EDT
  • $17.1B
    Market Cap
  • -21.57%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +11.46%
    Low Price$44.38
    High Price$51.04
  • 3 Months
    +10.18%
    Low Price$40.23
    High Price$51.04
  • 1 Year
    -21.57%
    Low Price$40.23
    High Price$67.46
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
49.32
49.37
47.75
48.46
-1.76%
2,484,944
05/12/2026
48.42
49.52
47.94
49.32
+1.17%
2,862,292
05/11/2026
49.15
50.43
48.43
48.75
-2.31%
3,949,449
05/08/2026
48.21
49.92
46.94
49.90
+3.31%
5,135,607
05/07/2026
49.36
50.75
47.83
48.31
-3.52%
5,645,720
05/07/2026
$0.89 Earnings
05/06/2026
51.57
52.13
49.78
50.07
-0.96%
4,007,437
05/05/2026
49.50
51.31
48.90
50.55
+2.64%
2,596,623
05/04/2026
48.81
50.18
48.74
49.25
+1.07%
3,221,311
05/01/2026
49.59
50.23
48.70
48.73
-1.26%
3,302,154
04/30/2026
47.00
49.74
46.62
49.35
+4.73%
3,722,570
04/29/2026
46.79
47.35
46.28
47.12
+0.19%
3,364,039
04/28/2026
47.16
47.76
46.00
47.04
0.00%
2,898,841
04/27/2026
47.73
48.71
46.45
47.04
-1.24%
3,802,953
04/24/2026
48.24
48.58
47.18
47.63
-1.45%
2,496,237
04/23/2026
49.81
50.54
47.47
48.33
-4.39%
3,989,228
04/22/2026
52.05
52.24
50.42
50.54
-1.56%
3,120,000
04/21/2026
52.01
53.08
50.92
51.34
-0.88%
3,623,080
04/20/2026
51.39
52.21
51.39
51.80
-0.25%
3,072,012
04/17/2026
51.50
52.61
51.40
51.92
+2.73%
3,848,405
04/16/2026
51.77
51.96
50.31
50.54
-1.50%
3,074,433
04/15/2026
51.07
52.53
50.97
51.31
+1.70%
2,672,367
04/14/2026
49.28
50.72
49.17
50.46
+4.04%
3,852,050
04/13/2026
46.15
48.50
46.05
48.49
+4.04%
2,079,217
04/10/2026
47.41
47.47
45.57
46.61
-1.83%
3,338,682
04/09/2026
46.93
47.57
45.76
47.48
-0.02%
3,021,541
04/08/2026
49.23
50.08
47.29
47.49
+2.51%
4,304,342
04/07/2026
46.09
47.09
45.56
46.33
+0.28%
1,968,576