Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Carlyle Group ( (CG.US) Share Price

Price $46.51 on 03-04-2026 at 22:47:26
Change $-0.89 -1.91%
Buy $48.00
Sell $45.50
Last Trade: -
Day's Volume: 112,575
Last Close: $46.55
Open: $45.93
ISIN: US14316J1088
Day's Range $45.31 - $47.86
52wk Range: $33.505 - $69.77
Market Capitalisation: $16.82b
VWAP: $46.54753
Shares in Issue: 361.17m

Carlyle Group ( (CG.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Carlyle Group ( trades

Carlyle Group ( (CG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 45.93 47.86 45.31 46.55 112,575
2nd Apr 2026 (Thu) 45.93 47.86 45.31 46.55 112,575
1st Apr 2026 (Wed) 49.02 49.30 47.19 47.40 256,770
31st Mar 2026 (Tue) 47.25 48.56 46.68 48.39 110,282
30th Mar 2026 (Mon) 46.27 47.69 45.87 46.42 118,636
27th Mar 2026 (Fri) 46.04 46.64 45.39 45.67 78,731
26th Mar 2026 (Thu) 46.77 47.62 46.30 46.77 78,463
25th Mar 2026 (Wed) 48.46 48.70 46.95 47.01 75,026
24th Mar 2026 (Tue) 46.64 47.57 46.16 47.26 99,005
23rd Mar 2026 (Mon) 48.46 49.15 47.64 47.68 118,144
20th Mar 2026 (Fri) 48.10 48.10 46.68 47.13 87,297
19th Mar 2026 (Thu) 47.18 48.28 46.77 47.72 70,219
18th Mar 2026 (Wed) 47.585 48.69 47.48 47.72 102,357
17th Mar 2026 (Tue) 47.30 48.33 47.30 47.87 149,719
16th Mar 2026 (Mon) 46.40 46.95 45.37 46.38 168,595
13th Mar 2026 (Fri) 45.63 46.54 45.45 45.64 195,088
12th Mar 2026 (Thu) 45.54 46.19 44.88 45.31 256,791
11th Mar 2026 (Wed) 48.19 48.61 46.05 47.08 221,696
10th Mar 2026 (Tue) 49.29 49.41 47.83 48.45 109,347
9th Mar 2026 (Mon) 47.63 49.03 46.61 48.82 109,410
6th Mar 2026 (Fri) 50.135 50.135 48.34 48.90 336,294
5th Mar 2026 (Thu) 52.32 52.85 50.40 51.67 273,974
See more Carlyle Group ( price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered