1 Followers USX:CG - The Carlyle Group Inc Carlyle Group Inc
Sector: Financials, Industry: Asset Management & Custody Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Mar 2024 USD 46.62 47.24 46.255 46.78 46.78 +0.34 (+0.73%) 1,755,889
26 Mar 2024 USD 46.57 46.74 46.26 46.44 46.44 -0.02 (-0.04%) 1,651,162
25 Mar 2024 USD 46.41 46.96 46.24 46.46 46.46 +0.04 (+0.09%) 2,195,584
22 Mar 2024 USD 47.06 47.26 46.41 46.42 46.42 -0.97 (-2.05%) 1,490,865
21 Mar 2024 USD 46.82 47.475 46.7 47.39 47.39 +1.01 (+2.18%) 2,347,934
20 Mar 2024 USD 45.22 46.586 45.2 46.38 46.38 +1.18 (+2.61%) 1,616,859
19 Mar 2024 USD 44.7 45.29 44.5 45.2 45.2 +0.19 (+0.42%) 2,157,097
18 Mar 2024 USD 44.69 45.1769 44.25 45.01 45.01 +0.43 (+0.96%) 2,840,727
15 Mar 2024 USD 44.7 45.51 44.475 44.58 44.58 -0.57 (-1.26%) 4,316,878
14 Mar 2024 USD 46.25 46.59 44.72 45.15 45.15 -1.22 (-2.63%) 2,701,695
13 Mar 2024 USD 46.91 47.47 46.29 46.37 46.37 -0.65 (-1.38%) 2,834,728
12 Mar 2024 USD 46.9 47.22 46.49 47.02 47.02 +0.19 (+0.41%) 1,454,752
11 Mar 2024 USD 47.14 47.32 46.66 46.83 46.83 -0.52 (-1.10%) 1,987,769
8 Mar 2024 USD 47.85 48.52 47.3 47.35 47.35 -0.27 (-0.57%) 2,165,911
7 Mar 2024 USD 47 47.88 46.9184 47.62 47.62 +0.95 (+2.04%) 2,840,861
6 Mar 2024 USD 46.58 46.82 45.975 46.67 46.67 +0.59 (+1.28%) 2,791,463
5 Mar 2024 USD 45.47 46.505 45.4 46.08 46.08 +0.11 (+0.24%) 2,567,866
4 Mar 2024 USD 45.71 46.35 45.39 45.97 45.97 +0.36 (+0.79%) 3,065,474
1 Mar 2024 USD 46 46.17 45.18 45.61 45.61 -0.24 (-0.52%) 2,050,507
29 Feb 2024 USD 45.32 46.51 45.3 45.85 45.85 +0.82 (+1.82%) 3,144,527
28 Feb 2024 USD 44.49 45.21 44.43 45.03 45.03 +0.21 (+0.47%) 2,151,955
27 Feb 2024 USD 44.21 44.89 43.92 44.82 44.82 +0.91 (+2.07%) 2,119,246
26 Feb 2024 USD 44.68 44.75 43.9 43.91 43.91 -0.73 (-1.64%) 2,517,932
23 Feb 2024 USD 45.09 45.29 44.625 44.64 44.64 -0.35 (-0.78%) 1,864,387
22 Feb 2024 USD 44.63 45.39 44.56 44.99 44.99 +0.39 (+0.87%) 1,973,168
21 Feb 2024 USD 43.98 44.98 43.75 44.6 44.6 +0.34 (+0.77%) 3,124,554
20 Feb 2024 USD 44.2 44.535 43.75 44.26 44.26 -0.32 (-0.72%) 3,211,516
16 Feb 2024 USD 44.62 45.1 44.42 44.58 44.58 -0.29 (-0.65%) 3,395,645
15 Feb 2024 USD 44.48 44.895 43.74 44.87 44.87 +0.84 (+1.91%) 2,474,646
14 Feb 2024 USD 43.93 44.205 43.44 44.03 44.03 +0.64 (+1.47%) 3,076,800



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms