investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$CG: The Carlyle Group Inc. - Common Stock





Clear duplicates of prices



2024-03-26
CG 2024-03-26 02:00:540.00 0.00 0.11%
CG 2024-03-26 05:00:4852.40 41.45 0.11%
CG 2024-03-26 07:00:5449.00 42.05 0.11%
CG 2024-03-26 08:00:4749.00 46.00 0.11%
CG 2024-03-26 09:00:4647.80 46.00 0.11%
CG 2024-03-26 10:01:0346.45 46.45 0.00%
CG 2024-03-26 11:00:4646.35 46.30 -0.32%
CG 2024-03-26 12:00:5346.45 46.45 0.00%
CG 2024-03-26 13:00:4546.65 46.65 0.43%
CG 2024-03-26 14:00:5546.50 46.50 0.11%
CG 2024-03-26 15:00:4446.55 46.50 0.11%
CG 2024-03-26 16:00:5147.35 46.00 0.00%
CG 2024-03-26 18:00:2947.05 46.05 0.00%
CG 2024-03-26 20:00:290.00 0.00 0.00%
2024-03-27
CG 2024-03-27 05:00:4752.40 41.45 0.00%
CG 2024-03-27 07:00:4850.60 41.90 0.00%
CG 2024-03-27 08:00:5646.70 46.00 0.43%
CG 2024-03-27 09:00:4647.10 46.45 0.54%
CG 2024-03-27 10:00:5446.50 46.50 0.22%
CG 2024-03-27 11:00:4646.40 46.35 -0.22%
CG 2024-03-27 12:01:0446.30 46.30 -0.32%
CG 2024-03-27 13:00:5046.50 46.50 0.11%
CG 2024-03-27 14:01:0046.45 46.45 0.00%
CG 2024-03-27 15:00:4246.45 46.40 -0.11%
CG 2024-03-27 16:00:4648.00 46.05 0.75%
CG 2024-03-27 17:00:4547.50 46.05 0.75%
CG 2024-03-27 20:00:430.00 0.00 0.75%
2024-03-28
CG 2024-03-28 05:00:5552.40 41.45 0.75%
CG 2024-03-28 07:00:5248.70 41.90 0.75%
CG 2024-03-28 08:00:5348.00 41.90 0.75%
CG 2024-03-28 10:00:4946.90 46.85 0.22%
CG 2024-03-28 11:00:5346.95 46.95 0.32%
CG 2024-03-28 12:01:0147.25 47.25 0.97%
CG 2024-03-28 13:00:4447.00 47.00 0.43%
CG 2024-03-28 14:00:5046.95 46.95 0.32%
CG 2024-03-28 15:00:4447.00 47.00 0.43%
CG 2024-03-28 16:00:5147.85 46.00 0.22%
CG 2024-03-28 17:00:4447.85 46.50 0.21%
CG 2024-03-28 18:00:4447.45 46.55 0.21%
CG 2024-03-28 19:00:5147.45 46.60 0.21%
CG 2024-03-28 20:00:450.00 0.00 0.21%
2024-04-01
CG 2024-04-01 04:00:5248.45 45.85 0.21%
CG 2024-04-01 06:00:5248.00 46.40 0.21%
CG 2024-04-01 07:00:4948.00 46.90 0.21%
CG 2024-04-01 10:00:5146.40 46.35 -1.18%
CG 2024-04-01 11:00:5446.15 46.15 -1.60%
CG 2024-04-01 13:00:5246.35 46.30 -1.28%
CG 2024-04-01 14:00:5646.30 46.25 -1.39%
CG 2024-04-01 15:00:4746.30 46.30 -1.28%
CG 2024-04-01 16:00:4847.35 46.00 -1.07%
CG 2024-04-01 18:00:4947.35 46.00 -0.11%
CG 2024-04-01 20:00:470.00 0.00 -0.11%
2024-04-02
CG 2024-04-02 04:00:510.00 45.30 -0.11%
CG 2024-04-02 05:00:4752.40 45.30 -0.11%
CG 2024-04-02 07:00:4550.25 45.90 -0.11%
CG 2024-04-02 08:00:4646.25 45.90 -0.11%
CG 2024-04-02 09:00:4946.20 45.90 -0.43%
CG 2024-04-02 10:00:5445.95 45.90 -1.07%
CG 2024-04-02 11:00:4746.20 46.20 -0.43%
CG 2024-04-02 12:00:5346.10 46.10 -0.64%
CG 2024-04-02 13:00:4846.25 46.25 -0.32%
CG 2024-04-02 14:00:5746.20 46.20 -0.43%
CG 2024-04-02 15:00:4946.25 46.25 -0.32%
CG 2024-04-02 16:00:5349.00 45.75 -0.11%
CG 2024-04-02 17:00:5246.35 45.75 -0.11%
CG 2024-04-02 18:00:4846.70 45.75 -0.11%
CG 2024-04-02 20:00:500.00 0.00 -0.11%
2024-04-03
CG 2024-04-03 05:00:4352.40 41.45 -0.11%
CG 2024-04-03 07:00:5352.40 41.90 -0.11%
CG 2024-04-03 08:01:0046.95 46.05 -0.11%
CG 2024-04-03 09:00:4346.95 42.10 -0.11%
CG 2024-04-03 10:01:0246.80 46.75 0.86%
CG 2024-04-03 11:00:5646.80 46.75 0.97%
CG 2024-04-03 12:00:5446.70 46.70 0.75%
CG 2024-04-03 13:00:4446.85 46.85 1.08%
CG 2024-04-03 15:00:5046.75 46.75 0.86%
CG 2024-04-03 16:00:5946.95 46.45 1.08%
CG 2024-04-03 16:10:49
8-K Sec report https://www.sec.gov/Archives/edgar/data/1527166/000152716624000032/0001527166-24-000032-index.htm
8-K - Carlyle Group Inc. (0001527166) (Filer)
CG 2024-04-03 18:00:5648.05 46.45 1.08%
CG 2024-04-03 20:00:470.00 0.00 1.08%
2024-04-04
CG 2024-04-04 05:00:4652.40 41.45 1.08%
CG 2024-04-04 07:00:5652.40 41.90 1.08%
CG 2024-04-04 08:00:4947.90 46.35 1.08%
CG 2024-04-04 09:00:5047.90 46.40 0.65%
CG 2024-04-04 10:00:5547.70 47.65 1.73%
CG 2024-04-04 11:00:4747.45 47.45 1.29%
CG 2024-04-04 12:00:5147.50 47.50 1.40%
CG 2024-04-04 14:00:4947.30 47.25 0.86%
CG 2024-04-04 15:00:5646.60 46.55 -0.54%
CG 2024-04-04 16:00:5347.85 46.60 0.22%
CG 2024-04-04 17:00:5246.85 46.60 0.00%
CG 2024-04-04 18:00:5247.85 46.60 0.00%
CG 2024-04-04 20:00:520.00 0.00 0.00%
2024-04-05
CG 2024-04-05 05:00:4852.40 41.45 0.00%
CG 2024-04-05 07:00:4852.40 42.60 0.00%
CG 2024-04-05 08:00:5548.30 42.60 0.00%
CG 2024-04-05 09:00:4548.30 46.15 0.00%
CG 2024-04-05 10:00:5546.90 46.85 0.00%
CG 2024-04-05 11:00:5446.90 46.85 -0.11%
CG 2024-04-05 12:00:5247.20 47.20 0.53%
CG 2024-04-05 13:00:4647.35 47.30 0.85%
CG 2024-04-05 14:01:0247.10 47.10 0.32%
CG 2024-04-05 15:00:4647.10 47.05 0.32%
CG 2024-04-05 16:01:0047.85 46.60 0.43%
CG 2024-04-05 20:00:540.00 0.00 0.43%
2024-04-08
CG 2024-04-08 05:00:4352.40 41.45 0.43%
CG 2024-04-08 07:00:5249.00 42.75 0.43%
CG 2024-04-08 08:00:5548.30 42.75 0.43%
CG 2024-04-08 09:01:1748.30 37.40 0.43%
CG 2024-04-08 10:00:5747.30 47.25 0.32%
CG 2024-04-08 11:00:4747.50 47.50 0.75%
CG 2024-04-08 12:01:0247.35 47.35 0.43%
CG 2024-04-08 13:00:4447.55 47.55 0.85%
CG 2024-04-08 14:00:5747.60 47.55 0.96%
CG 2024-04-08 15:00:4847.45 47.40 0.64%
CG 2024-04-08 16:00:5048.00 46.60 0.64%
CG 2024-04-08 17:00:4647.95 46.95 0.64%
CG 2024-04-08 18:00:5748.00 46.60 0.64%
CG 2024-04-08 19:00:5048.00 46.95 0.64%
CG 2024-04-08 20:00:510.00 0.00 0.64%
2024-04-09
CG 2024-04-09 05:00:4752.40 41.45 0.64%
CG 2024-04-09 07:01:0249.00 42.60 0.64%
CG 2024-04-09 08:00:5749.00 47.65 0.64%
CG 2024-04-09 09:00:5148.50 47.70 0.64%
CG 2024-04-09 10:00:4847.45 47.45 0.00%
CG 2024-04-09 11:00:4847.10 47.10 -0.74%
CG 2024-04-09 12:00:5247.50 47.50 0.11%
CG 2024-04-09 13:00:5047.75 47.70 0.53%
CG 2024-04-09 14:00:5947.50 47.45 0.11%
CG 2024-04-09 15:00:5547.50 47.50 0.11%
CG 2024-04-09 16:00:4648.05 47.10 0.85%
CG 2024-04-09 17:00:5547.85 47.15 0.84%
CG 2024-04-09 20:00:490.00 0.00 0.84%
2024-04-10
CG 2024-04-10 05:00:4353.40 42.25 0.84%
CG 2024-04-10 07:00:4552.75 43.10 0.84%
CG 2024-04-10 08:00:5952.75 47.15 0.84%
CG 2024-04-10 09:00:4446.70 46.00 -2.74%
CG 2024-04-10 10:01:0146.80 46.80 -2.21%
CG 2024-04-10 11:00:4647.15 47.10 -1.58%
CG 2024-04-10 12:00:4546.80 46.80 -2.21%
CG 2024-04-10 13:00:4846.75 46.75 -2.32%
CG 2024-04-10 14:00:5746.85 46.85 -2.21%
CG 2024-04-10 15:00:4746.50 46.45 -2.84%
CG 2024-04-10 16:00:4848.50 46.35 -1.90%
CG 2024-04-10 17:00:4147.70 46.35 -1.88%
CG 2024-04-10 19:00:4447.20 46.40 -1.88%
CG 2024-04-10 20:00:500.00 0.00 -1.88%
2024-04-11
CG 2024-04-11 05:00:5053.40 42.25 -1.88%
CG 2024-04-11 07:00:5151.75 44.40 -1.88%
CG 2024-04-11 08:00:5951.75 46.20 -1.88%
CG 2024-04-11 09:00:4557.25 46.20 -1.88%
CG 2024-04-11 10:00:5047.20 47.15 0.52%
CG 2024-04-11 11:00:4747.00 46.95 0.00%
CG 2024-04-11 12:00:5147.20 47.20 0.52%
CG 2024-04-11 13:00:4747.05 47.05 0.21%
CG 2024-04-11 14:00:5247.35 47.30 0.84%
CG 2024-04-11 15:00:5147.25 47.25 0.63%
CG 2024-04-11 16:00:4347.95 46.10 0.63%
CG 2024-04-11 17:00:4747.25 46.25 0.64%
CG 2024-04-11 18:00:5147.95 46.25 0.64%
CG 2024-04-11 20:00:500.00 0.00 0.64%
2024-04-12
CG 2024-04-12 05:00:4953.40 42.25 0.64%
CG 2024-04-12 07:00:4352.75 42.25 0.64%
CG 2024-04-12 08:00:4552.75 46.20 0.64%
CG 2024-04-12 10:01:1046.90 46.90 -0.75%
CG 2024-04-12 11:00:5146.45 46.45 -1.70%
CG 2024-04-12 13:00:4846.05 46.00 -2.66%
CG 2024-04-12 14:00:4545.95 45.95 -2.77%
CG 2024-04-12 15:00:4545.60 45.60 -3.52%
CG 2024-04-12 16:00:5346.80 45.80 -3.09%
CG 2024-04-12 17:00:4346.75 45.45 -3.07%
CG 2024-04-12 18:00:5346.75 45.80 -3.07%
CG 2024-04-12 20:00:520.00 0.00 -3.07%
2024-04-15
CG 2024-04-15 05:00:4052.10 41.15 -3.07%
CG 2024-04-15 07:00:4451.10 41.15 -3.07%
CG 2024-04-15 08:00:5046.80 41.15 -3.07%
CG 2024-04-15 10:00:5446.70 46.70 1.91%
CG 2024-04-15 11:00:4545.95 45.95 0.32%
CG 2024-04-15 12:00:4546.25 46.25 0.95%
CG 2024-04-15 13:00:5345.85 45.80 0.00%
CG 2024-04-15 14:00:4645.45 45.40 -0.74%
CG 2024-04-15 15:00:4745.25 45.20 -1.27%
CG 2024-04-15 16:00:4646.40 45.00 -1.16%
CG 2024-04-15 17:00:4246.40 45.00 -1.20%
CG 2024-04-15 18:00:5045.25 45.00 -1.20%
CG 2024-04-15 20:00:460.00 0.00 -1.20%
2024-04-16
CG 2024-04-16 05:00:4152.10 41.15 -1.20%
CG 2024-04-16 07:00:4346.50 43.90 -1.20%
CG 2024-04-16 09:00:4250.35 41.15 -1.20%
CG 2024-04-16 10:00:4944.45 44.45 -1.75%
CG 2024-04-16 11:00:4444.60 44.60 -1.42%
CG 2024-04-16 12:00:4645.05 45.00 -0.44%
CG 2024-04-16 13:00:3845.15 45.15 -0.22%
CG 2024-04-16 14:00:4945.20 45.20 -0.11%
CG 2024-04-16 15:00:4645.25 45.25 0.00%
CG 2024-04-16 16:00:5647.20 43.90 -0.44%
CG 2024-04-16 17:00:4345.60 44.55 -0.44%
CG 2024-04-16 18:00:5147.20 44.40 1.21%
CG 2024-04-16 19:00:4947.20 45.05 1.21%
CG 2024-04-16 20:00:470.00 0.00 1.21%
2024-04-17
CG 2024-04-17 05:00:5450.90 40.15 1.21%
CG 2024-04-17 07:00:5348.70 42.90 1.21%
CG 2024-04-17 08:00:4546.40 44.40 1.21%
CG 2024-04-17 10:01:0245.20 45.15 0.33%
CG 2024-04-17 11:00:4245.25 45.25 0.44%
CG 2024-04-17 12:00:5045.00 45.00 -0.11%
CG 2024-04-17 13:00:4544.70 44.65 -0.88%
CG 2024-04-17 14:00:5145.10 45.05 0.11%
CG 2024-04-17 15:00:4544.95 44.90 -0.22%
CG 2024-04-17 16:00:4745.30 44.00 -0.88%
CG 2024-04-17 17:00:5545.15 44.35 -0.89%
CG 2024-04-17 19:00:4945.20 44.35 -0.89%
CG 2024-04-17 20:00:500.00 0.00 -0.89%
2024-04-18
CG 2024-04-18 05:00:3950.90 40.15 -0.89%
CG 2024-04-18 07:00:4749.20 40.60 0.00%
CG 2024-04-18 08:01:0145.35 40.60 0.00%
CG 2024-04-18 10:00:5144.25 44.20 -0.89%
CG 2024-04-18 11:00:4744.40 44.35 -0.67%
CG 2024-04-18 12:00:4744.35 44.35 -0.67%
CG 2024-04-18 13:00:4744.00 44.00 -1.44%
CG 2024-04-18 14:00:4843.70 43.70 -2.11%
CG 2024-04-18 15:00:4643.75 43.70 -2.11%
CG 2024-04-18 16:00:4545.45 43.70 -2.11%
CG 2024-04-18 17:00:4544.55 43.75 -1.90%
CG 2024-04-18 18:00:4045.45 43.75 -1.90%
CG 2024-04-18 20:00:520.00 0.00 -1.90%
2024-04-19
CG 2024-04-19 05:00:4648.85 39.25 -1.90%
CG 2024-04-19 08:00:5445.00 39.25 -1.90%
CG 2024-04-19 09:00:4545.00 39.55 -1.90%
CG 2024-04-19 10:00:5844.25 44.20 1.23%
CG 2024-04-19 11:00:4643.75 43.70 0.00%
CG 2024-04-19 12:00:5443.65 43.60 -0.22%
CG 2024-04-19 13:00:5043.65 43.65 -0.22%
CG 2024-04-19 14:00:4543.70 43.70 0.00%
CG 2024-04-19 15:00:4243.65 43.65 -0.11%
CG 2024-04-19 16:00:4944.35 43.00 0.90%
CG 2024-04-19 17:00:4944.35 43.55 0.92%
CG 2024-04-19 19:00:4744.55 43.50 0.92%
CG 2024-04-19 20:00:450.00 0.00 0.92%
2024-04-22
CG 2024-04-22 07:00:4748.85 40.40 0.92%
CG 2024-04-22 08:00:5845.00 40.40 0.92%
CG 2024-04-22 09:00:4645.00 35.00 0.92%
CG 2024-04-22 10:00:5144.75 44.70 1.49%
CG 2024-04-22 11:00:4844.55 44.50 1.03%
CG 2024-04-22 12:00:4544.75 44.70 1.37%
CG 2024-04-22 13:00:4744.95 44.90 1.83%
CG 2024-04-22 14:00:5145.40 45.40 2.98%
CG 2024-04-22 15:00:4645.35 45.35 2.86%
CG 2024-04-22 16:00:5645.65 42.50 2.52%
CG 2024-04-22 17:00:4445.65 44.30 2.50%
CG 2024-04-22 18:00:5345.55 42.50 2.50%
CG 2024-04-22 19:00:4545.50 44.65 2.50%
CG 2024-04-22 20:00:510.00 0.00 2.50%
2024-04-23
CG 2024-04-23 05:00:4049.60 39.25 -1.13%
CG 2024-04-23 08:00:4845.50 39.25 -1.13%
CG 2024-04-23 09:00:4045.70 44.85 -0.91%
CG 2024-04-23 10:00:5146.00 45.95 1.70%
CG 2024-04-23 11:00:4646.25 46.20 2.27%
CG 2024-04-23 12:00:5246.15 46.10 2.04%
CG 2024-04-23 13:00:4146.35 46.35 2.61%
CG 2024-04-23 14:00:4946.50 46.50 2.95%
CG 2024-04-23 15:00:4946.50 46.45 2.84%
CG 2024-04-23 16:00:5046.65 45.80 2.61%
CG 2024-04-23 17:00:3846.65 45.80 2.54%
CG 2024-04-23 19:00:4846.65 45.85 2.54%
CG 2024-04-23 20:00:530.00 0.00 2.54%
2024-04-24
CG 2024-04-24 04:00:480.00 45.80 2.54%
CG 2024-04-24 05:00:5551.10 45.80 2.54%
CG 2024-04-24 07:00:4951.10 45.80 0.11%
CG 2024-04-24 09:00:5046.80 45.80 0.11%
CG 2024-04-24 10:00:5246.35 46.35 0.00%
CG 2024-04-24 11:00:5445.75 45.75 -1.33%
CG 2024-04-24 12:00:5445.45 45.45 -1.99%
CG 2024-04-24 13:00:5145.70 45.70 -1.44%
CG 2024-04-24 14:00:5546.00 46.00 -0.77%
CG 2024-04-24 15:00:5045.90 45.90 -1.00%
CG 2024-04-24 16:00:5146.65 45.55 -0.55%
CG 2024-04-24 17:00:5446.65 45.55 -0.54%
CG 2024-04-24 18:00:5346.10 45.55 -0.54%
CG 2024-04-24 19:00:4946.65 45.55 -0.54%
CG 2024-04-24 20:00:520.00 0.00 -0.54%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.