The highest closing price for Carlyle (CG) last month was $51.04, on August 13. It was up 4.5% for the month. The latest price is $43.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $48.81 | $48.87 | $48.34 | $48.39 | 2,513,000 |
August 28 2026 | $49.64 | $50.00 | $48.98 | $49.09 | 1,881,200 |
August 27 2026 | $49.07 | $50.32 | $48.95 | $49.24 | 2,443,700 |
August 26 2026 | $48.96 | $49.68 | $48.59 | $48.99 | 3,469,700 |
August 25 2026 | $49.26 | $49.36 | $48.36 | $48.92 | 3,464,300 |
August 24 2026 | $49.26 | $49.53 | $48.60 | $49.14 | 3,189,400 |
August 21 2026 | $48.18 | $49.40 | $48.12 | $49.37 | 8,294,700 |
August 20 2026 | $49.30 | $49.36 | $47.80 | $47.99 | 2,308,800 |
August 19 2026 | $48.97 | $50.59 | $48.46 | $49.40 | 3,295,200 |
August 18 2026 | $48.29 | $48.70 | $47.37 | $48.37 | 3,234,900 |
August 17 2026 | $48.70 | $48.78 | $47.95 | $48.54 | 2,812,500 |
August 14 2026 | $50.64 | $51.00 | $48.70 | $48.93 | 5,138,200 |
August 13 2026 | $47.93 | $51.26 | $47.93 | $51.04 | 4,196,500 |
August 12 2026 | $48.31 | $48.51 | $46.96 | $47.93 | 5,556,700 |
August 11 2026 | $47.41 | $49.40 | $47.38 | $48.02 | 5,554,600 |
August 10 2026 | $47.50 | $47.79 | $47.09 | $47.46 | 4,487,800 |
August 07 2026 | $48.85 | $49.40 | $47.43 | $47.45 | 5,956,200 |
August 06 2026 | $49.33 | $49.55 | $47.81 | $48.53 | 4,291,600 |
August 05 2026 | $51.79 | $51.79 | $48.94 | $49.49 | 5,929,500 |
August 04 2026 | $48.71 | $50.54 | $48.66 | $50.28 | 6,095,000 |
August 03 2026 | $46.30 | $48.90 | $45.90 | $48.56 | 6,969,700 |
Daily pricing data for Carlyle dates back to 5/3/2012, and may be incomplete.