NasdaqGS - Delayed Quote
USD
The Carlyle Group Inc. (CG)
46.97
-0.78
(-1.63%)
At close: September 4 at 4:00:01 PM EDT
46.97
0.00
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Trade CG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
46.90
47.61
46.50
46.97
46.97
1,939,500
Sep 3, 2026
47.65
48.86
46.97
47.75
47.75
3,147,900
Sep 2, 2026
46.54
47.74
46.22
47.14
47.14
3,154,500
Sep 1, 2026
47.40
47.91
46.14
46.54
46.54
3,031,500
Aug 31, 2026
48.81
48.87
48.34
48.39
48.39
2,513,000
Aug 28, 2026
49.64
50.00
48.98
49.09
49.09
1,881,200
Aug 27, 2026
49.07
50.32
48.95
49.24
49.24
2,443,700
Aug 26, 2026
48.96
49.68
48.59
48.99
48.99
3,469,700
Aug 25, 2026
49.26
49.36
48.36
48.92
48.92
3,464,300
Aug 24, 2026
49.26
49.53
48.60
49.14
49.14
3,189,400
Aug 21, 2026
48.18
49.40
48.12
49.37
49.37
8,294,700
Aug 20, 2026
49.30
49.36
47.80
47.99
47.99
2,308,800
Aug 19, 2026
48.97
50.59
48.46
49.40
49.40
3,295,200
Aug 18, 2026
48.29
48.70
47.37
48.37
48.37
3,234,900
Aug 17, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
48.70
48.78
47.95
48.54
48.54
2,812,500
Aug 14, 2026
51.00
51.36
49.05
49.28
48.93
5,138,200
Aug 13, 2026
48.27
51.63
48.27
51.41
51.04
4,196,500
Aug 12, 2026
48.66
48.86
47.30
48.27
47.93
5,556,700
Aug 11, 2026
47.75
49.75
47.72
48.36
48.02
5,554,600
Aug 10, 2026
47.84
48.13
47.43
47.80
47.46
4,487,800
Aug 7, 2026
49.20
49.75
47.77
47.79
47.45
5,956,200
Aug 6, 2026
49.68
49.90
48.15
48.88
48.53
4,291,600
Aug 5, 2026
52.16
52.16
49.29
49.84
49.49
5,929,500
Aug 4, 2026
49.06
50.90
49.01
50.64
50.28
6,095,000
Aug 3, 2026
46.63
49.25
46.23
48.91
48.56
6,969,700
Jul 31, 2026
45.49
46.11
44.83
46.02
45.69
2,327,700
Jul 30, 2026
45.89
45.96
43.91
45.36
45.04
2,938,700
Jul 29, 2026
46.01
46.17
44.67
44.70
44.38
3,571,000
Jul 28, 2026
46.22
46.71
45.70
46.47
46.14
3,853,300
Jul 27, 2026
45.94
47.01
45.85
46.28
45.95
3,699,800
Jul 24, 2026
44.78
45.53
44.32
45.40
45.08
2,335,000
Jul 23, 2026
43.24
45.17
43.20
44.41
44.09
2,666,600
Jul 22, 2026
44.46
44.97
44.08
44.08
43.77
1,986,900
Jul 21, 2026
44.74
45.13
44.36
44.61
44.29
2,210,300
Jul 20, 2026
46.07
46.07
44.52
44.74
44.42
2,093,400
Jul 17, 2026
45.88
47.00
45.54
46.07
45.74
1,976,000
Jul 16, 2026
45.94
46.91
45.52
46.63
46.30
3,184,500
Jul 15, 2026
46.07
48.03
45.76
46.11
45.78
3,507,700
Jul 14, 2026
44.19
45.57
43.95
45.48
45.16
2,536,400
Jul 13, 2026
44.80
45.01
43.83
44.14
43.83
2,519,100
Jul 10, 2026
45.00
45.64
44.59
44.71
44.39
1,753,900
Jul 9, 2026
43.20
44.46
42.74
44.18
43.87
2,270,600
Jul 8, 2026
43.33
43.63
42.50
43.07
42.76
2,266,400
Jul 7, 2026
43.98
44.47
43.55
44.01
43.70
2,886,000
Jul 6, 2026
43.15
44.83
42.96
44.04
43.73
3,155,000
Jul 2, 2026
43.10
44.22
42.39
42.83
42.53
1,941,300
Jul 1, 2026
42.13
42.89
41.84
42.33
42.03
2,984,600
Jun 30, 2026
40.73
42.29
40.65
42.11
41.81
4,151,400
Jun 29, 2026
41.67
41.82
39.60
40.52
40.23
7,883,500
Jun 26, 2026
41.90
42.91
41.05
41.40
41.11
6,960,200
Jun 25, 2026
41.63
42.99
41.09
41.90
41.60
3,686,200
Jun 24, 2026
42.72
42.80
40.47
41.06
40.77
9,589,600
Jun 23, 2026
44.34
44.68
42.64
42.91
42.61
6,123,900
Jun 22, 2026
44.76
45.27
43.98
44.57
44.25
1,887,700
Jun 18, 2026
46.20
46.30
44.65
44.80
44.48
3,462,600
Jun 17, 2026
46.23
47.56
45.56
45.69
45.37
2,097,300
Jun 16, 2026
46.85
47.24
46.25
46.83
46.50
2,894,000
Jun 15, 2026
46.68
47.63
46.07
46.24
45.91
2,202,200
Jun 12, 2026
45.00
46.10
44.74
45.75
45.43
2,319,700
Jun 11, 2026
44.23
44.75
43.15
44.55
44.23
3,003,400
Jun 10, 2026
44.62
45.75
44.09
44.11
43.80
2,070,100
Jun 9, 2026
44.04
45.71
43.85
45.14
44.82
2,917,500
Jun 8, 2026
43.37
44.37
42.98
43.57
43.26
3,199,600
Jun 5, 2026
43.36
44.15
42.61
43.48
43.17
5,802,200
Jun 4, 2026
42.97
43.97
42.64
43.53
43.22
5,345,100
Jun 3, 2026
42.42
43.36
41.54
42.24
41.94
5,328,600
Jun 2, 2026
44.76
45.43
44.29
44.49
44.17
2,527,000
Jun 1, 2026
44.96
46.35
44.80
45.10
44.78
2,467,500
May 29, 2026
45.04
46.43
44.92
45.43
45.11
4,778,300
May 28, 2026
45.31
45.38
44.71
45.09
44.77
2,863,300
May 27, 2026
45.76
46.53
45.33
45.66
45.34
2,829,700
May 26, 2026
45.76
46.48
45.51
45.65
45.33
1,930,100
May 22, 2026
45.20
45.69
45.04
45.43
45.11
2,306,800
May 21, 2026
45.00
45.39
44.23
45.13
44.81
3,060,300
May 20, 2026
45.55
46.22
44.67
45.32
45.00
2,974,100
May 19, 2026
46.62
46.77
45.36
45.52
45.20
3,443,800
May 18, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
47.44
48.27
46.28
46.60
46.27
4,934,700
May 15, 2026
49.86
49.93
47.93
48.02
47.33
3,491,100
May 14, 2026
49.71
50.87
49.32
50.04
49.32
2,793,900
May 13, 2026
50.04
50.09
48.44
49.16
48.46
2,484,900
May 12, 2026
49.12
50.24
48.64
50.04
49.32
2,862,300
May 11, 2026
49.87
51.16
49.13
49.46
48.75
3,949,400
May 8, 2026
48.91
50.65
47.62
50.63
49.90
5,135,600
May 7, 2026
50.08
51.49
48.53
49.01
48.31
5,645,700
May 6, 2026
52.32
52.89
50.50
50.80
50.07
4,007,400
May 5, 2026
50.22
52.06
49.61
51.29
50.55
2,596,500
May 4, 2026
49.52
50.91
49.45
49.97
49.25
3,221,300
May 1, 2026
50.31
50.97
49.41
49.44
48.73
3,302,100
Apr 30, 2026
47.68
50.46
47.30
50.07
49.35
3,722,600
Apr 29, 2026
47.47
48.04
46.95
47.81
47.12
3,364,000
Apr 28, 2026
47.85
48.45
46.67
47.72
47.04
2,898,800
Apr 27, 2026
48.42
49.42
47.13
47.72
47.04
3,803,300
Apr 24, 2026
48.94
49.29
47.87
48.32
47.63
2,496,400
Apr 23, 2026
50.53
51.28
48.16
49.03
48.33
3,989,200
Apr 22, 2026
52.81
53.00
51.15
51.28
50.54
3,120,000
Apr 21, 2026
52.77
53.85
51.67
52.09
51.34
3,623,800
Apr 20, 2026
52.14
52.97
52.14
52.55
51.80
3,073,500
Apr 17, 2026
52.25
53.38
52.15
52.68
51.92
3,848,400
Apr 16, 2026
52.52
52.71
51.04
51.28
50.54
3,074,300
Apr 15, 2026
51.81
53.29
51.72
52.06
51.31
2,672,400
Apr 14, 2026
50.00
51.46
49.89
51.19
50.46
3,852,100
Apr 13, 2026
46.82
49.21
46.72
49.20
48.49
2,079,500
Apr 10, 2026
48.10
48.16
46.23
47.29
46.61
3,338,900
Apr 9, 2026
47.61
48.26
46.43
48.17
47.48
3,021,500
Apr 8, 2026
49.95
50.81
47.98
48.18
47.49
4,304,300
Apr 7, 2026
46.76
47.77
46.22
47.00
46.33
1,968,600
Apr 6, 2026
46.24
47.04
46.24
46.87
46.20
1,900,000
Apr 2, 2026
45.68
47.88
45.28
46.55
45.88
4,004,900
Apr 1, 2026
49.04
49.30
47.19
47.40
46.72
3,882,600
Mar 31, 2026
47.53
48.58
46.67
48.39
47.70
3,134,500
Mar 30, 2026
46.12
47.72
45.87
46.42
45.75
2,949,400
Mar 27, 2026
46.36
46.70
45.37
45.67
45.02
3,027,100
Mar 26, 2026
46.48
47.67
46.28
46.77
46.10
1,829,900
Mar 25, 2026
48.22
48.75
46.93
47.01
46.34
1,740,800
Mar 24, 2026
46.49
47.58
46.13
47.26
46.58
2,917,900
Mar 23, 2026
48.44
49.18
47.64
47.68
47.00
4,195,900
Mar 20, 2026
47.83
48.10
46.68
47.13
46.45
3,642,000
Mar 19, 2026
47.13
48.33
46.76
47.72
47.04
3,256,200
Mar 18, 2026
47.37
48.75
47.37
47.72
47.04
2,445,400
Mar 17, 2026
47.19
48.36
46.92
47.87
47.18
2,922,500
Mar 16, 2026
46.42
47.00
45.36
46.38
45.71
3,118,900
Mar 13, 2026
45.56
46.55
45.44
45.64
44.99
3,202,800
Mar 12, 2026
45.71
46.20
44.83
45.31
44.66
5,088,300
Mar 11, 2026
48.22
48.65
46.02
47.08
46.40
3,785,500
Mar 10, 2026
48.42
49.44
47.83
48.45
47.76
3,050,200
Mar 9, 2026
47.74
49.04
46.56
48.82
48.12
3,740,400
Mar 6, 2026
50.14
50.37
48.25
48.90
48.20
4,307,500
Mar 5, 2026
52.02
52.85
50.36
51.67
50.93
4,883,200
Mar 4, 2026
52.04
53.13
51.24
52.50
51.75
3,759,200
Mar 3, 2026
51.03
52.11
49.20
51.66
50.92
3,266,200
Mar 2, 2026
49.97
52.83
49.97
52.41
51.66
4,253,400
Feb 27, 2026
53.03
53.05
51.12
51.99
51.24
4,541,700
Feb 26, 2026
53.31
54.80
52.41
54.46
53.68
3,901,400
Feb 25, 2026
51.47
51.98
50.21
51.55
50.81
3,126,000
Feb 24, 2026
49.84
51.43
49.10
50.89
50.16
2,681,000
Feb 23, 2026
52.13
52.37
48.98
49.52
48.81
4,419,000
Feb 20, 2026
52.35
53.80
51.57
53.23
52.47
3,735,200
Feb 19, 2026
54.03
54.11
51.35
52.98
52.22
3,403,100
Feb 18, 2026
54.30
55.65
53.90
54.90
54.11
1,829,200
Feb 17, 2026
54.86
55.59
53.43
54.24
53.46
1,645,300
Feb 13, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
54.28
55.26
53.56
54.49
53.71
2,070,800
Feb 12, 2026
53.38
54.55
51.52
54.45
53.32
5,897,700
Feb 11, 2026
57.69
58.34
53.40
53.54
52.43
4,076,100
Feb 10, 2026
58.85
60.12
57.64
57.68
56.49
4,419,300
Feb 9, 2026
59.29
59.85
58.21
59.21
57.99
4,156,900
Feb 6, 2026
61.48
61.48
57.67
58.71
57.50
4,809,200
Feb 5, 2026
57.68
57.73
53.95
55.41
54.26
3,863,500
Feb 4, 2026
58.15
59.56
56.66
58.39
57.18
4,156,700
Feb 3, 2026
59.96
60.35
56.25
58.27
57.07
6,998,600
Feb 2, 2026
58.80
60.60
58.15
60.36
59.11
4,027,000
Jan 30, 2026
58.88
59.65
58.33
58.78
57.56
2,644,200
Jan 29, 2026
61.37
62.65
58.67
59.50
58.27
3,100,700
Jan 28, 2026
60.88
61.12
59.91
60.54
59.29
3,835,700
Jan 27, 2026
61.34
61.56
60.06
60.32
59.07
1,725,700
Jan 26, 2026
61.23
61.41
60.77
61.21
59.94
3,454,200
Jan 23, 2026
62.09
62.52
60.63
61.28
60.01
2,644,800
Jan 22, 2026
63.67
63.90
62.07
62.35
61.06
2,249,700
Jan 21, 2026
62.78
63.60
62.10
62.42
61.13
2,889,900
Jan 20, 2026
63.82
64.76
61.74
61.81
60.53
2,064,500
Jan 16, 2026
66.13
66.45
65.51
65.62
64.26
1,513,700
Jan 15, 2026
65.96
67.30
65.84
66.12
64.75
2,636,400
Jan 14, 2026
64.99
65.60
63.75
65.56
64.20
2,150,200
Jan 13, 2026
66.00
66.41
64.23
65.49
64.14
2,199,500
Jan 12, 2026
64.61
66.00
64.26
65.81
64.45
2,175,900
Jan 9, 2026
64.85
65.50
63.82
65.41
64.06
1,614,600
Jan 8, 2026
62.80
64.74
62.67
64.68
63.34
2,221,100
Jan 7, 2026
65.65
65.73
63.63
63.71
62.39
2,343,400
Jan 6, 2026
64.02
65.76
63.88
65.65
64.29
2,051,600
Jan 5, 2026
60.77
64.55
60.72
64.03
62.71
2,118,500
Jan 2, 2026
59.25
61.00
59.15
60.86
59.60
1,565,700
Dec 31, 2025
59.92
60.17
59.07
59.11
57.89
949,900
Dec 30, 2025
60.42
60.57
59.95
60.13
58.89
1,006,000
Dec 29, 2025
60.63
60.95
60.25
60.33
59.08
1,363,000
Dec 26, 2025
60.97
61.12
60.27
61.09
59.83
884,500
Dec 24, 2025
61.12
61.52
60.80
60.99
59.73
1,210,100
Dec 23, 2025
61.47
62.03
60.84
60.92
59.66
2,460,200
Dec 22, 2025
59.54
62.03
59.54
61.68
60.40
2,624,900
Dec 19, 2025
59.09
59.80
58.64
59.54
58.31
3,141,300
Dec 18, 2025
58.44
60.20
58.44
58.85
57.63
2,332,400
Dec 17, 2025
58.13
58.61
57.39
58.02
56.82
2,199,500
Dec 16, 2025
57.51
58.33
57.13
57.78
56.59
2,000,700
Dec 15, 2025
58.41
58.89
57.28
57.80
56.60
2,800,300
Dec 12, 2025
60.07
60.25
57.41
58.35
57.14
1,994,600
Dec 11, 2025
60.11
60.56
58.90
60.18
58.94
2,680,800
Dec 10, 2025
57.37
59.92
56.55
59.73
58.50
5,145,600
Dec 9, 2025
56.08
59.43
56.08
57.64
56.45
5,110,600
Dec 8, 2025
56.85
57.27
55.90
56.22
55.06
2,302,400
Dec 5, 2025
56.27
57.59
55.97
57.11
55.93
2,496,800
Dec 4, 2025
55.51
56.69
55.51
56.30
55.14
2,792,400
Dec 3, 2025
54.27
55.83
54.18
55.79
54.64
1,446,200
Dec 2, 2025
54.44
54.65
53.83
54.04
52.92
1,810,600
Dec 1, 2025
53.87
54.78
53.25
54.06
52.94
2,204,700
Nov 28, 2025
53.50
54.65
53.33
54.53
53.40
1,226,900
Nov 26, 2025
52.83
54.01
52.60
53.50
52.39
1,842,800
Nov 25, 2025
52.14
52.91
51.32
52.64
51.55
2,104,800
Nov 24, 2025
52.00
52.37
51.43
51.95
50.88
3,359,500
Nov 21, 2025
51.16
52.43
50.42
51.72
50.65
1,998,500
Nov 20, 2025
52.80
53.74
50.71
50.78
49.73
6,841,400
Nov 19, 2025
51.89
52.01
51.02
51.97
50.90
2,411,300
Nov 18, 2025
50.77
52.30
50.72
51.67
50.60
2,152,400
Nov 17, 2025
53.08
53.25
51.09
51.38
50.32
2,121,200
Nov 14, 2025
52.45
54.32
51.56
53.33
52.23
4,221,600
Nov 13, 2025
54.76
55.15
53.14
53.41
52.31
2,638,300
Nov 12, 2025
54.65
55.28
54.29
55.07
53.93
3,920,800
Nov 11, 2025
52.42
54.20
52.20
53.90
52.79
2,630,400
Nov 10, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
52.67
53.44
51.92
52.50
51.41
3,113,200
Nov 7, 2025
51.76
53.19
50.39
52.43
51.00
3,064,900
Nov 6, 2025
52.22
53.04
51.84
52.49
51.06
2,900,500
Nov 5, 2025
51.38
52.52
50.51
52.05
50.63
3,648,400
Nov 4, 2025
51.14
52.27
50.59
51.16
49.77
3,873,200
Nov 3, 2025
53.02
53.63
51.64
51.81
50.40
6,928,600
Oct 31, 2025
52.86
54.16
50.96
53.32
51.87
7,133,600
Oct 30, 2025
56.79
57.61
56.44
56.57
55.03
2,880,100
Oct 29, 2025
57.49
58.06
56.63
57.59
56.02
3,348,700
Oct 28, 2025
58.24
58.56
57.39
57.71
56.14
2,237,400
Oct 27, 2025
59.46
59.81
58.08
58.22
56.64
2,525,800
Oct 24, 2025
58.48
59.59
58.24
58.48
56.89
2,062,800
Oct 23, 2025
58.19
58.38
56.05
57.55
55.98
2,691,100
Oct 22, 2025
58.03
58.29
57.06
58.07
56.49
2,846,400
Oct 21, 2025
58.16
58.74
57.95
58.09
56.51
2,645,600
Oct 20, 2025
57.67
58.61
57.37
58.29
56.70
1,361,600
Oct 17, 2025
57.00
57.47
56.46
57.14
55.59
1,645,800
Oct 16, 2025
59.83
59.83
56.35
56.99
55.44
2,067,300
Oct 15, 2025
60.15
60.70
58.27
59.40
57.78
1,197,000
Oct 14, 2025
57.16
60.33
57.02
59.60
57.98
3,484,000
Oct 13, 2025
57.66
58.66
57.11
58.40
56.81
2,288,000
Oct 10, 2025
59.10
59.45
56.00
56.13
54.60
3,199,800
Oct 9, 2025
60.61
60.74
58.61
59.10
57.49
2,880,500
Oct 8, 2025
61.78
61.99
60.51
60.55
58.90
2,873,800
Oct 7, 2025
63.53
64.00
61.43
61.61
59.93
1,980,600
Oct 6, 2025
64.05
64.50
62.46
63.35
61.63
2,384,400
Oct 3, 2025
62.46
63.94
62.32
63.48
61.75
3,107,700
Oct 2, 2025
61.25
61.87
60.30
61.72
60.04
2,804,400
Oct 1, 2025
62.88
63.21
60.42
60.78
59.13
6,181,200
Sep 30, 2025
64.76
65.06
61.01
62.70
60.99
6,652,700
Sep 29, 2025
64.57
65.07
63.57
64.89
63.12
2,909,200
Sep 26, 2025
63.87
64.63
63.33
63.99
62.25
2,813,800
Sep 25, 2025
62.84
63.87
62.53
63.65
61.92
3,550,900
Sep 24, 2025
67.21
67.47
63.20
64.00
62.26
2,493,300
Sep 23, 2025
67.85
69.18
66.63
67.20
65.37
3,136,800
Sep 22, 2025
67.39
68.11
67.00
67.79
65.95
1,619,700
Sep 19, 2025
69.34
69.85
68.11
68.17
66.31
10,856,700
Sep 18, 2025
68.45
69.78
68.09
69.35
67.46
2,072,200
Sep 17, 2025
66.88
69.58
66.31
67.57
65.73
4,938,700
Sep 16, 2025
66.80
67.29
66.14
66.98
65.16
3,010,100
Sep 15, 2025
66.68
67.62
66.46
66.80
64.98
1,471,900
Sep 12, 2025
67.43
67.70
66.41
66.60
64.79
1,402,100
Sep 11, 2025
65.77
68.20
65.51
67.40
65.57
2,276,900
Sep 10, 2025
63.77
65.86
63.61
65.61
63.82
2,868,300
Sep 9, 2025
64.17
64.67
63.48
63.63
61.90
1,592,400
Sep 8, 2025
64.00
64.25
63.18
64.15
62.40
2,940,600
Sep 5, 2025
65.44
65.77
62.71
63.75
62.02
3,095,300
