Historical Stock Price
| Home |
| Free Dividend Report |
| CG Dividend History |
| CG Historical Stock Prices |
| Preferred Stock Newsletter |
| CG Options Chain |
| Stock Message Boards |
Carlyle Group (CG) has the following price history information. Looking back at CG historical stock prices for the last five trading days, on April 11, 2024, CG opened at $47.11, traded as high as $47.50 and as low as $46.77, and closed at $47.23. Trading volume was a total of 1.12M shares. On April 12, 2024, CG opened at $46.91, traded as high as $47.33 and as low as $45.57, and closed at $45.79. Trading volume was a total of 2.86M shares. On April 15, 2024, CG opened at $46.49, traded as high as $46.93 and as low as $45.06, and closed at $45.27. Trading volume was a total of 1.48M shares. On April 16, 2024, CG opened at $45.00, traded as high as $45.43 and as low as $44.39, and closed at $45.06. Trading volume was a total of 1.96M shares. On April 17, 2024, CG opened at $45.43, traded as high as $45.50 and as low as $44.62, and closed at $44.63. Trading volume was a total of 1.30M shares.
CG Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Carlyle Group shares, starting with a $10,000 purchase of CG, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $34.70 | ||
| End price/share: | $44.63 | ||
| Starting shares: | 288.18 | ||
| Ending shares: | 514.80 | ||
| Dividends reinvested/share: | $14.18 | ||
| Total return: | 129.76% | ||
| Average Annual Total Return: | 8.68% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,977.26 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $34.70 | ||
| End price/share: | $44.63 | ||
| Dividends collected/share: | $14.18 | ||
| Total return: | 69.48% | ||
| Average Annual Total Return: | 5.42% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,947.46 | ||
| Years: | 9.99 | ||
 | |||||
| CG Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $47.11 | $47.50 | $46.77 | $47.23 | 1.12M |
| 04/12/2024 | $46.91 | $47.33 | $45.57 | $45.79 | 2.86M |
| 04/15/2024 | $46.49 | $46.93 | $45.06 | $45.27 | 1.48M |
| 04/16/2024 | $45.00 | $45.43 | $44.39 | $45.06 | 1.96M |
| 04/17/2024 | $45.43 | $45.50 | $44.62 | $44.63 | 1.30M |
|
| About Carlyle Group |
| Carlyle Group is an investment firm with industry capabilities that deploys private capital across three business segments: Global Private Equity, which advises its buyout and middle market and growth capital funds, its U.S. and internationally focused real estate funds, its natural resources funds, and its Legacy Energy funds; Global Credit, which advises a group of funds that pursue investment strategies including loans and structured credit, direct lending, infrastructure debt, insurance solutions and global capital markets; and Global Investment Solutions, which advises global private equity programs and related co-investment and secondary activities across various fund vehicles. |
| CG Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $47.23 |
| 04/12/2024 | $45.79 |
| 04/15/2024 | $45.27 |
| 04/16/2024 | $45.06 |
| 04/17/2024 | $44.63 |
| Financials Historical Prices |
| CG is categorized under the Financials sector; below are some other companies in the same sector:
CGBD Historical Stock Prices Also explore: CG shares outstanding history
|
Free CG Email Alerts:
CG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.