sec filing
CG
NYSE · CG
The Carlyle Group Inc.
Financial Services · Asset Management
$49.09
Down-$0.15 (-0.30%)
Updated Aug 29, 2026, 5:53 PM
SID Score
5.5/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 21.69B
- P/E ratio
- 32.76
- Dividend yield
- 2.85%
- 52-week range
- $39.60 – $69.85
- Volume
- 1.88M
- Avg. volume
- 3.13M
Price performance
CG price history
1M range · 21 trading sessions · Daily adjusted prices
CG closed at $49.09 after 21 trading sessions, up 6.67% for the selected period.
- Last close
- $49.09
- Period change
- +6.67%
- Period low
- $46.02
- Period high
- $51.41
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | $48.27 | $51.63 | $48.27 | $51.41 | 4.2M |
| Aug 12, 2026 | $48.66 | $48.86 | $47.30 | $48.27 | 5.56M |
| Aug 11, 2026 | $47.75 | $49.75 | $47.715 | $48.36 | 5.55M |
| Aug 10, 2026 | $47.84 | $48.13 | $47.43 | $47.80 | 4.49M |
| Aug 7, 2026 | $49.20 | $49.75 | $47.77 | $47.79 | 5.96M |
| Aug 6, 2026 | $49.68 | $49.895 | $48.15 | $48.88 | 4.29M |
| Aug 5, 2026 | $52.16 | $52.16 | $49.29 | $49.84 | 5.93M |
| Aug 4, 2026 | $49.06 | $50.90 | $49.01 | $50.64 | 6.09M |
| Aug 3, 2026 | $46.63 | $49.25 | $46.225 | $48.91 | 6.96M |
| Jul 31, 2026 | $45.49 | $46.11 | $44.83 | $46.02 | 2.33M |
Latest CG news
The latest Smart Investors Daily articles mentioning CG.
Stock researchResearch & News · SEC Filings
Loading stock research…