Loading live market data…

The Carlyle Group Inc.

NASDAQ:CG

$46.11 USD

$0.63 (1.39%)

Volume
3.46M
Average Volume
3.51M
Market Capitalization
$16.6B
P/E Ratio
30.29
Dividend Yield
3.04%
Price Target
$56.50
Year High
$69.85
Year Low
$39.60
Day High
—
Day Low
—
Payout Ratio
$0.92
Current Ratio
$10.83
Date Opening Price Closing Price %Chg Volume
2026-07-15 $46.07 $46.11 0.09% 3.5M
2026-07-14 $44.19 $45.48 2.92% 2.54M
2026-07-13 $44.80 $44.14 -1.47% 2.52M
2026-07-10 $45.00 $44.71 -0.64% 1.75M
2026-07-09 $43.20 $44.18 2.27% 2.27M
2026-07-08 $43.33 $43.07 -0.60% 2.27M
2026-07-07 $43.98 $44.01 0.07% 2.89M
2026-07-06 $43.15 $44.04 2.06% 3.16M
2026-07-02 $43.10 $42.83 -0.63% 1.94M
2026-07-01 $42.13 $42.33 0.47% 2.98M
2026-06-30 $40.73 $42.11 3.39% 4.15M
2026-06-29 $41.67 $40.52 -2.76% 7.88M
2026-06-26 $41.90 $41.40 -1.19% 6.96M
2026-06-25 $41.63 $41.90 0.65% 3.69M
2026-06-24 $42.72 $41.06 -3.89% 9.59M
2026-06-23 $44.34 $42.91 -3.23% 6.12M
2026-06-22 $44.76 $44.57 -0.42% 1.89M
2026-06-18 $46.20 $44.80 -3.03% 3.46M
2026-06-17 $46.23 $45.69 -1.17% 2.1M
2026-06-16 $46.85 $46.83 -0.04% 2.89M
2026-06-15 $46.68 $46.24 -0.94% 2.2M
2026-06-12 $45.00 $45.75 1.67% 2.32M
2026-06-11 $44.23 $44.55 0.72% 3M
2026-06-10 $44.62 $44.11 -1.14% 2.07M
2026-06-09 $44.04 $45.14 2.50% 2.92M
2026-06-08 $43.37 $43.57 0.46% 3.2M
2026-06-05 $43.36 $43.48 0.28% 5.8M
2026-06-04 $42.97 $43.53 1.30% 5.35M
2026-06-03 $42.42 $42.24 -0.42% 5.33M
2026-06-02 $44.76 $44.49 -0.60% 2.53M
2026-06-01 $44.96 $45.10 0.31% 2.47M
2026-05-29 $45.04 $45.43 0.87% 4.78M
2026-05-28 $45.31 $45.09 -0.49% 2.86M
2026-05-27 $45.76 $45.66 -0.22% 2.83M
2026-05-26 $45.76 $45.65 -0.24% 1.93M
2026-05-22 $45.20 $45.43 0.51% 2.31M
2026-05-21 $45.00 $45.13 0.29% 3.06M
2026-05-20 $45.55 $45.32 -0.50% 2.97M
2026-05-19 $46.62 $45.52 -2.36% 3.44M
2026-05-18 $47.44 $46.60 -1.77% 4.93M
2026-05-15 $49.86 $48.02 -3.69% 3.49M
2026-05-14 $49.71 $50.04 0.66% 2.79M
2026-05-13 $50.04 $49.16 -1.76% 2.48M
2026-05-12 $49.12 $50.04 1.87% 2.86M
2026-05-11 $49.87 $49.46 -0.82% 3.95M
2026-05-08 $48.91 $50.63 3.52% 5.14M
2026-05-07 $50.08 $49.01 -2.14% 5.65M
2026-05-06 $52.32 $50.80 -2.91% 4.01M
2026-05-05 $50.22 $51.29 2.13% 2.6M
2026-05-04 $49.52 $49.97 0.91% 3.22M
2026-05-01 $50.31 $49.44 -1.73% 3.3M
2026-04-30 $47.68 $50.07 5.01% 3.72M
2026-04-29 $47.47 $47.81 0.72% 3.36M
2026-04-28 $47.85 $47.72 -0.27% 2.9M
2026-04-27 $48.42 $47.72 -1.45% 3.8M
2026-04-24 $48.94 $48.32 -1.27% 2.5M
2026-04-23 $50.53 $49.03 -2.97% 3.99M
2026-04-22 $52.81 $51.28 -2.90% 3.12M
2026-04-21 $52.77 $52.09 -1.29% 3.62M
2026-04-20 $52.14 $52.55 0.79% 3.07M
2026-04-17 $52.25 $52.68 0.82% 3.85M
2026-04-16 $52.52 $51.28 -2.36% 3.07M
2026-04-15 $51.81 $52.06 0.48% 2.67M
2026-04-14 $50.00 $51.19 2.38% 3.85M
2026-04-13 $46.82 $49.20 5.08% 2.08M
2026-04-10 $48.10 $47.29 -1.68% 3.34M
2026-04-09 $47.61 $48.17 1.18% 3.02M
2026-04-08 $49.95 $48.18 -3.54% 4.3M
2026-04-07 $46.76 $47.00 0.51% 1.97M
2026-04-06 $46.24 $46.87 1.36% 1.9M
2026-04-02 $45.68 $46.55 1.90% 4M
2026-04-01 $49.04 $47.40 -3.34% 3.88M
2026-03-31 $47.53 $48.39 1.81% 3.13M
2026-03-30 $46.12 $46.42 0.65% 2.95M
2026-03-27 $46.36 $45.67 -1.49% 3.03M
2026-03-26 $46.48 $46.77 0.62% 1.83M
2026-03-25 $48.22 $47.01 -2.51% 1.74M
2026-03-24 $46.49 $47.26 1.66% 2.92M
2026-03-23 $48.44 $47.68 -1.57% 4.2M
2026-03-20 $47.83 $47.13 -1.46% 3.64M
2026-03-19 $47.13 $47.72 1.25% 3.26M
2026-03-18 $47.37 $47.72 0.74% 2.45M
2026-03-17 $47.19 $47.87 1.44% 2.92M
2026-03-16 $46.42 $46.38 -0.09% 3.12M
2026-03-13 $45.56 $45.64 0.18% 3.2M
2026-03-12 $45.71 $45.31 -0.88% 5.09M
2026-03-11 $48.22 $47.08 -2.36% 3.79M
2026-03-10 $48.42 $48.45 0.06% 3.05M
2026-03-09 $47.74 $48.82 2.26% 3.74M
2026-03-06 $50.14 $48.90 -2.47% 4.31M