The lowest closing price for Carlyle (CG) between October 4, 2020 and October 4, 2025 was $21.23, on October 30, 2020. It is up 190.9% in that time. The latest price is $63.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $62.88 | $63.94 | $60.30 | $63.48 | 12,093,593 |
September 2025 | $63.06 | $69.85 | $61.01 | $62.70 | 66,736,039 |
August 2025 | $58.19 | $65.61 | $56.60 | $64.56 | 58,766,027 |
July 2025 | $50.78 | $63.40 | $50.77 | $60.33 | 53,098,687 |
June 2025 | $44.90 | $51.83 | $43.74 | $51.12 | 45,252,299 |
May 2025 | $38.48 | $47.69 | $37.87 | $44.95 | 58,136,961 |
April 2025 | $43.02 | $45.81 | $32.60 | $38.14 | 95,506,067 |
March 2025 | $49.49 | $49.81 | $38.93 | $43.03 | 65,401,390 |
February 2025 | $52.98 | $53.83 | $46.85 | $49.20 | 53,394,538 |
January 2025 | $49.48 | $56.38 | $48.29 | $55.07 | 37,185,408 |
December 2024 | $52.30 | $53.85 | $47.67 | $49.51 | 42,890,148 |
November 2024 | $49.20 | $54.04 | $47.64 | $52.19 | 56,061,468 |
October 2024 | $42.00 | $51.35 | $41.29 | $48.72 | 57,925,838 |
September 2024 | $38.53 | $43.78 | $35.69 | $41.93 | 43,958,831 |
August 2024 | $47.80 | $48.36 | $36.83 | $39.08 | 60,563,458 |
July 2024 | $38.94 | $49.17 | $38.10 | $48.03 | 43,507,052 |
June 2024 | $42.00 | $42.05 | $37.12 | $38.77 | 47,140,464 |
May 2024 | $39.37 | $43.54 | $38.20 | $41.48 | 48,227,998 |
April 2024 | $44.83 | $46.01 | $41.34 | $42.90 | 41,346,926 |
March 2024 | $44.05 | $46.47 | $42.38 | $44.92 | 46,421,710 |
February 2024 | $38.31 | $44.54 | $37.29 | $43.91 | 55,496,119 |
January 2024 | $38.32 | $39.34 | $35.74 | $38.03 | 42,784,087 |
December 2023 | $32.49 | $40.37 | $32.43 | $38.66 | 66,200,214 |
November 2023 | $25.95 | $33.54 | $25.49 | $32.57 | 105,950,831 |
October 2023 | $28.22 | $29.06 | $25.62 | $25.88 | 42,502,265 |
Daily pricing data for Carlyle dates back to 5/3/2012, and may be incomplete.
