5 DAY PERFORMANCE
+5.13%
1 MONTH PERFORMANCE
+4.54%
3 MONTH PERFORMANCE
+1.03%
6 MONTH PERFORMANCE
-4.55%
YEAR-TO-DATE PERFORMANCE
+4.66%
1 YEAR PERFORMANCE
-5.90%
The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $17.72 | $17.70 (-0.11%) | $17.77 | $17.58 | 20,784 | $6.33 B |
| 03/12/2025 | $17.60 | $17.68 (0.45%) | $17.73 | $17.56 | 29,163 | $6.34 B |
| 03/11/2025 | $17.64 | $17.54 (-0.57%) | $17.67 | $17.53 | 21,600 | $6.29 B |
| 03/10/2025 | $17.70 | $17.64 (-0.34%) | $17.71 | $17.56 | 21,863 | $6.33 B |
| 03/07/2025 | $17.92 | $17.74 (-1%) | $17.92 | $17.62 | 24,600 | $6.36 B |
| 03/06/2025 | $17.97 | $17.88 (-0.5%) | $17.98 | $17.76 | 21,000 | $6.41 B |
| 03/05/2025 | $17.97 | $17.99 (0.11%) | $18.09 | $17.87 | 29,107 | $6.45 B |
| 03/04/2025 | $18.05 | $17.94 (-0.61%) | $18.05 | $17.80 | 22,000 | $6.43 B |
| 03/03/2025 | $18.10 | $18.04 (-0.33%) | $18.12 | $17.97 | 17,439 | $6.47 B |
| 02/28/2025 | $17.99 | $18.03 (0.22%) | $18.11 | $17.88 | 36,920 | $6.47 B |
| 02/27/2025 | $18.00 | $17.98 (-0.11%) | $18.04 | $17.93 | 7,326 | $6.45 B |
| 02/26/2025 | $18.10 | $18.00 (-0.55%) | $18.15 | $17.92 | 50,300 | $6.45 B |
| 02/25/2025 | $18.00 | $18.07 (0.39%) | $18.13 | $17.97 | 19,600 | $6.48 B |
| 02/24/2025 | $17.76 | $17.88 (0.68%) | $17.95 | $17.75 | 37,409 | $6.41 B |
| 02/21/2025 | $17.74 | $17.77 (0.17%) | $17.77 | $17.66 | 100,718 | $6.36 B |
| 02/20/2025 | $17.77 | $17.65 (-0.68%) | $17.80 | $17.56 | 84,318 | $6.31 B |
| 02/19/2025 | $17.89 | $17.68 (-1.17%) | $17.89 | $17.62 | 38,400 | $6.32 B |
| 02/18/2025 | $17.80 | $17.89 (0.51%) | $17.96 | $17.72 | 43,100 | $6.40 B |
| 02/14/2025 | $17.84 | $17.91 (0.39%) | $17.94 | $17.83 | 13,839 | $6.41 B |
| 02/13/2025 | $17.73 | $17.84 (0.62%) | $17.92 | $17.73 | 21,600 | $6.38 B |
| 02/12/2025 | $17.50 | $17.67 (0.97%) | $17.70 | $17.50 | 13,122 | $6.32 B |
| 02/11/2025 | $17.92 | $17.82 (-0.56%) | $17.92 | $17.74 | 5,732 | $6.37 B |
| 02/10/2025 | $17.90 | $17.88 (-0.11%) | $18.03 | $17.78 | 9,500 | $6.40 B |
| 02/07/2025 | $17.87 | $17.84 (-0.17%) | $17.96 | $17.72 | 11,719 | $6.38 B |
| 02/06/2025 | $18.14 | $17.90 (-1.32%) | $18.18 | $17.82 | 54,100 | $6.40 B |
| 02/05/2025 | $18.14 | $18.14 (0%) | $18.30 | $18.10 | 41,200 | $6.49 B |
| 02/04/2025 | $18.41 | $18.12 (-1.58%) | $18.41 | $18.10 | 20,500 | $6.48 B |
| 02/03/2025 | $18.39 | $18.43 (0.22%) | $18.43 | $18.24 | 12,286 | $6.59 B |
| 01/31/2025 | $18.72 | $18.46 (-1.39%) | $18.72 | $18.46 | 5,100 | $6.60 B |
| 01/30/2025 | $18.83 | $18.96 (0.69%) | $19.05 | $18.66 | 19,700 | $6.78 B |
| 01/29/2025 | $18.81 | $18.70 (-0.58%) | $18.90 | $18.64 | 8,500 | $6.69 B |
| 01/28/2025 | $19.08 | $18.86 (-1.15%) | $19.08 | $18.68 | 18,415 | $6.75 B |
| 01/27/2025 | $18.80 | $19.02 (1.17%) | $19.13 | $18.80 | 20,100 | $6.80 B |
| 01/24/2025 | $18.76 | $18.80 (0.21%) | $18.82 | $18.70 | 9,348 | $6.72 B |
| 01/23/2025 | $18.77 | $18.67 (-0.53%) | $18.77 | $18.58 | 13,800 | $6.68 B |
| 01/22/2025 | $18.85 | $18.79 (-0.32%) | $18.90 | $18.72 | 9,100 | $6.72 B |
| 01/21/2025 | $18.64 | $18.86 (1.18%) | $18.86 | $18.60 | 28,609 | $6.75 B |
| 01/17/2025 | $18.60 | $18.63 (0.16%) | $18.63 | $18.48 | 11,849 | $6.66 B |
| 01/16/2025 | $18.44 | $18.64 (1.08%) | $18.75 | $18.44 | 21,238 | $6.67 B |
| 01/15/2025 | $18.18 | $18.44 (1.43%) | $18.51 | $18.18 | 21,100 | $6.60 B |
| 01/14/2025 | $17.81 | $17.99 (1.01%) | $18.07 | $17.80 | 26,223 | $6.43 B |
| 01/13/2025 | $17.78 | $17.88 (0.56%) | $17.94 | $17.67 | 45,900 | $6.40 B |
| 01/10/2025 | $18.24 | $18.01 (-1.26%) | $18.28 | $17.85 | 51,400 | $6.44 B |
| 01/08/2025 | $18.25 | $18.26 (0.05%) | $18.29 | $18.08 | 23,334 | $6.53 B |
| 01/07/2025 | $18.65 | $18.29 (-1.93%) | $18.65 | $18.19 | 66,600 | $6.54 B |
| 01/06/2025 | $18.61 | $18.65 (0.21%) | $18.96 | $18.58 | 51,638 | $6.67 B |
| 01/03/2025 | $18.34 | $18.64 (1.64%) | $18.64 | $18.14 | 13,600 | $6.67 B |
| 01/02/2025 | $17.92 | $18.28 (2.01%) | $18.29 | $17.92 | 16,800 | $6.54 B |
| 12/31/2024 | $17.83 | $17.82 (-0.06%) | $18.02 | $17.65 | 195,730 | $6.37 B |
| 12/30/2024 | $17.49 | $17.89 (2.29%) | $17.89 | $17.48 | 64,100 | $6.40 B |
| 12/27/2024 | $17.80 | $17.59 (-1.18%) | $17.80 | $17.51 | 43,700 | $6.29 B |
| 12/26/2024 | $17.79 | $17.65 (-0.79%) | $17.82 | $17.52 | 36,800 | $6.31 B |
| 12/24/2024 | $17.81 | $17.74 (-0.39%) | $17.81 | $17.51 | 15,705 | $6.35 B |
| 12/23/2024 | $18.13 | $17.77 (-1.99%) | $18.13 | $17.74 | 48,300 | $6.36 B |
| 12/20/2024 | $18.00 | $18.13 (0.72%) | $18.16 | $17.89 | 14,500 | $6.48 B |
| 12/19/2024 | $18.02 | $18.00 (-0.11%) | $18.06 | $17.77 | 28,500 | $6.44 B |
| 12/18/2024 | $18.32 | $18.01 (-1.69%) | $18.53 | $18.01 | 51,929 | $6.44 B |
| 12/17/2024 | $18.35 | $18.45 (0.54%) | $18.53 | $18.23 | 23,845 | $6.60 B |
| 12/16/2024 | $18.58 | $18.33 (-1.35%) | $18.60 | $18.32 | 17,813 | $6.56 B |
| 12/13/2024 | $18.60 | $18.46 (-0.75%) | $18.60 | $18.39 | 40,500 | $6.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
