38.71
price down icon16.41%   -7.60
after-market 시간 외 거래: 38.69 -0.02 -0.05%
loading

Carlyle Group Inc 주식 (CG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $42.80 $38.62 $4.18 5,831,008.0 -16.41%
2025-04-02 $46.40 $43.20 $3.20 2,483,942.0 +4.61%
2025-04-01 $44.41 $42.63 $1.78 1,828,396.0 +1.56%
2025-03-31 $43.90 $41.39 $2.51 2,002,477.0 +1.02%
2025-03-28 $44.91 $42.50 $2.41 1,713,740.0 -4.30%
2025-03-27 $45.99 $44.94 $1.05 2,900,733.0 -2.23%
2025-03-26 $46.86 $45.65 $1.21 2,694,989.0 -0.88%
2025-03-25 $46.84 $45.69 $1.15 1,849,995.0 +0.63%
2025-03-24 $46.62 $44.51 $2.11 2,675,623.0 +4.78%
2025-03-21 $44.42 $42.97 $1.45 3,335,372.0 +0.73%
2025-03-20 $43.97 $42.63 $1.34 2,771,251.0 +0.81%
2025-03-19 $44.00 $41.79 $2.21 5,068,876.0 +2.99%
2025-03-18 $43.90 $41.93 $1.97 5,344,715.0 -3.30%
2025-03-17 $44.00 $42.38 $1.62 2,723,810.0 +3.02%
2025-03-14 $42.49 $41.21 $1.28 1,809,748.0 +4.59%
2025-03-13 $42.18 $39.76 $2.42 2,928,343.0 -3.64%
2025-03-12 $42.79 $40.97 $1.82 3,889,497.0 +2.34%
2025-03-11 $41.65 $39.68 $1.97 3,493,062.0 +2.60%
2025-03-10 $42.01 $39.44 $2.57 4,247,052.0 -6.91%
2025-03-07 $43.57 $41.29 $2.28 3,371,244.0 -1.26%
2025-03-06 $45.61 $43.46 $2.15 3,775,256.0 -5.65%
2025-03-05 $46.21 $44.44 $1.77 2,403,386.0 +2.44%

Carlyle Group Inc 주식 (CG) 연도별 가격 이력

이 심층 분석에서는 Carlyle Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carlyle Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Carlyle Group Inc 주식 (CG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $46.40 $38.62 $7.78 15,974,354.0 -11.20%
2025-03 $50.46 $39.44 $11.02 61,531,571.0 -12.54%
2025-02 $54.90 $47.77 $7.12 51,307,008.0 -11.25%
2025-01 $57.50 $49.25 $8.25 35,687,583.0 +11.23%

Carlyle Group Inc 주식 (CG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $54.92 $48.62 $6.30 38,215,159.0 -5.09%
2024-11 $55.11 $48.93 $6.18 54,055,523.0 +6.40%
2024-10 $52.73 $42.41 $10.32 57,498,086.0 +16.19%
2024-09 $44.96 $36.65 $8.31 43,058,340.0 +7.30%
2024-08 $50.08 $38.14 $11.94 59,064,030.0 -19.32%
2024-07 $50.92 $39.46 $11.46 42,810,904.0 +23.89%
2024-06 $43.55 $38.44 $5.11 46,160,256.0 -6.54%
2024-05 $45.09 $39.89 $5.20 47,926,754.0 -4.11%
2024-04 $48.04 $43.17 $4.87 38,644,562.0 -4.50%
2024-03 $48.52 $44.25 $4.27 46,320,021.0 +2.31%
2024-02 $46.51 $39.25 $7.26 55,646,044.0 +14.57%
2024-01 $41.40 $37.62 $3.78 42,782,480.0 -1.65%

Carlyle Group Inc 주식 (CG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $42.48 $34.13 $8.35 66,032,085.0 +18.70%
2023-11 $35.30 $27.13 $8.17 106,407,383.0 +24.47%
2023-10 $30.92 $27.27 $3.66 42,563,797.0 -8.69%
2023-09 $33.63 $29.28 $4.35 43,441,503.0 -6.77%
2023-08 $35.72 $28.97 $6.75 55,908,885.0 -9.26%
2023-07 $36.10 $30.53 $5.57 45,362,172.0 +11.58%
2023-06 $32.20 $27.12 $5.08 47,728,425.0 +16.56%
2023-05 $30.98 $25.20 $5.78 76,426,994.0 -9.63%
2023-04 $31.66 $28.64 $3.02 58,582,027.0 -2.35%
2023-03 $35.80 $28.47 $7.33 91,957,384.0 -9.71%
2023-02 $38.32 $33.69 $4.63 71,177,021.0 -4.36%
2023-01 $36.00 $29.52 $6.48 48,770,596.0 +20.54%
asset_management STT
$82.83
price down icon 7.55%
asset_management RJF
$130.28
price down icon 8.18%
$130.59
price down icon 15.48%
asset_management AMP
$455.81
price down icon 7.80%
asset_management APO
$123.45
price down icon 12.77%
asset_management BN
$50.35
price down icon 7.41%
자본화:     |  볼륨(24시간):