sec filing
CG
NASDAQ · CG
The Carlyle Group Inc.
Financial Services · Asset Management
$42.34
Down-$0.73 (-1.69%)
Updated Sep 12, 2026, 3:19 AM
SID Score
4.8/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 21.69B
- P/E ratio
- 32.76
- Dividend yield
- 3.31%
- 52-week range
- $39.60 – $69.85
- Volume
- 4.25M
- Avg. volume
- 3.13M
Price performance
CG price history
1M range · 20 trading sessions · Daily adjusted prices
CG closed at $42.34 after 20 trading sessions, down 14.08% for the selected period.
- Last close
- $42.34
- Period change
- -14.08%
- Period low
- $42.34
- Period high
- $49.40
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $43.71 | $43.77 | $42.33 | $42.34 | 4.25M |
| Sep 10, 2026 | $43.57 | $43.87 | $42.95 | $43.07 | 2.76M |
| Sep 9, 2026 | $45.91 | $46.20 | $44.10 | $44.11 | 3.29M |
| Sep 8, 2026 | $46.80 | $47.13 | $45.88 | $45.95 | 2.05M |
| Sep 4, 2026 | $46.90 | $47.61 | $46.50 | $46.97 | 1.94M |
| Sep 3, 2026 | $47.65 | $48.8599 | $46.965 | $47.75 | 3.15M |
| Sep 2, 2026 | $46.54 | $47.735 | $46.22 | $47.14 | 3.15M |
| Sep 1, 2026 | $47.40 | $47.905 | $46.14 | $46.54 | 3.03M |
| Aug 31, 2026 | $48.81 | $48.865 | $48.34 | $48.39 | 2.51M |
| Aug 28, 2026 | $49.64 | $50.00 | $48.98 | $49.09 | 1.88M |
| Aug 27, 2026 | $49.07 | $50.32 | $48.95 | $49.24 | 2.44M |
| Aug 26, 2026 | $48.96 | $49.6799 | $48.59 | $48.99 | 3.47M |
| Aug 25, 2026 | $49.26 | $49.36 | $48.36 | $48.92 | 3.46M |
| Aug 24, 2026 | $49.26 | $49.53 | $48.60 | $49.14 | 3.19M |
| Aug 21, 2026 | $48.18 | $49.40 | $48.12 | $49.37 | 8.29M |
| Aug 20, 2026 | $49.30 | $49.36 | $47.80 | $47.99 | 2.31M |
| Aug 19, 2026 | $48.97 | $50.59 | $48.46 | $49.40 | 3.3M |
| Aug 18, 2026 | $48.29 | $48.70 | $47.37 | $48.37 | 3.23M |
| Aug 17, 2026 | $48.70 | $48.7785 | $47.95 | $48.54 | 2.81M |
| Aug 14, 2026 | $51.00 | $51.36 | $49.05 | $49.28 | 5.14M |
Latest CG news
The latest Smart Investors Daily articles mentioning CG.
Stock researchResearch & News · News
Loading stock research…