The Carlyle Group Inc.
CGNASDAQFinancial Services● Active
$43.48
$-0.05(-0.11%)
Market Cap$15.7B
P/E Ratio—
52W High$69.85
52W Low$41.54
The Carlyle Group Inc.（CG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$69.85
Sep 19, 2025
-37.8% from here
5-Year Low5Y
$24.59
Oct 13, 2022
+76.8% from low
IPO Priceadj.
$22.05
May 3, 2012
+97.2% since IPO
1 Year Ago
$46.58
Jun 9, 2025
-6.7% in 1Y
5 Years Ago
$44.35
Jun 8, 2021
-2.0% in 5Y
10 Years Ago
$16.33
Jun 8, 2016
+166.3% in 10Y
Historical Price Data · CG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $43.36 | $44.15 | $42.61 | $43.48 | $43.48 | 5.8M | +0.28% |
| Jun 4, 2026 | $42.97 | $43.97 | $42.64 | $43.53 | $43.53 | 5.3M | +1.30% |
| Jun 3, 2026 | $42.42 | $43.36 | $41.54 | $42.24 | $42.24 | 5.3M | -0.42% |
| Jun 2, 2026 | $44.76 | $45.43 | $44.29 | $44.49 | $44.49 | 2.5M | -0.60% |
| Jun 1, 2026 | $44.96 | $46.35 | $44.80 | $45.10 | $45.10 | 2.5M | +0.31% |
| May 29, 2026 | $45.04 | $46.43 | $44.92 | $45.43 | $45.43 | 4.8M | +0.87% |
| May 28, 2026 | $45.31 | $45.38 | $44.71 | $45.09 | $45.09 | 2.9M | -0.49% |
| May 27, 2026 | $45.76 | $46.53 | $45.33 | $45.66 | $45.66 | 2.8M | -0.22% |
| May 26, 2026 | $45.76 | $46.48 | $45.51 | $45.65 | $45.65 | 1.9M | -0.24% |
| May 22, 2026 | $45.20 | $45.69 | $45.04 | $45.43 | $45.43 | 2.3M | +0.51% |
| May 21, 2026 | $45.00 | $45.39 | $44.23 | $45.13 | $45.13 | 3.1M | +0.29% |
| May 20, 2026 | $45.55 | $46.22 | $44.67 | $45.32 | $45.32 | 3.0M | -0.50% |
| May 19, 2026 | $46.62 | $46.77 | $45.36 | $45.52 | $45.52 | 3.4M | -2.36% |
| May 18, 2026 | $47.44 | $48.27 | $46.28 | $46.60 | $46.60 | 4.9M | -1.77% |
| May 15, 2026 | $49.86 | $49.93 | $47.93 | $48.02 | $48.02 | 3.5M | -3.69% |
| May 14, 2026 | $49.71 | $50.87 | $49.32 | $50.04 | $50.04 | 2.8M | +0.66% |
| May 13, 2026 | $50.04 | $50.09 | $48.44 | $49.16 | $49.16 | 2.5M | -1.76% |
| May 12, 2026 | $49.12 | $50.24 | $48.64 | $50.04 | $50.04 | 2.9M | +1.87% |
| May 11, 2026 | $49.87 | $51.16 | $49.13 | $49.46 | $49.46 | 3.9M | -0.82% |
| May 8, 2026 | $48.91 | $50.65 | $47.62 | $50.63 | $50.63 | 5.1M | +3.52% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CG
Jan 1 → Dec 31 · 6 years2026-26.6%$59.25 → $43.48
-26.6%
2025+17.1%$50.46 → $59.11
+17.1%
2024+25.2%$40.33 → $50.49
+25.2%
2023+36.7%$29.76 → $40.69
+36.7%
2022-45.8%$55.04 → $29.84
-45.8%
2021+23.5%$44.44 → $54.90
+23.5%
Best Year2023 · +36.7%
Worst Year2022 · -45.8%
Positive Years4 / 6
Avg Annual Return+5.0%
6Y Total Return-2.2%
6Y CAGR~-0.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in CG?
If you invested $1,000 in CG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,663
Total Return+166.3%
CAGR~+10.3% / yr
Profit+$1,663
Based on Jun 8, 2016 · $16.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Carlyle Group Inc.（CG）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $43.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CG 历史股价FMP 日线复权 OHLCV