39.03
price up icon0.62%   0.24
pre-market  시장 영업 전:  39.04   0.010   +0.03%
loading

Carlyle Group Inc 주식 (CG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $39.37 $38.25 $1.12 1,652,597.0 +0.62%
2025-04-24 $38.94 $36.63 $2.31 1,750,206.0 +6.01%
2025-04-23 $39.00 $36.49 $2.51 5,375,241.0 +2.52%
2025-04-22 $36.37 $35.24 $1.12 2,352,320.0 +2.62%
2025-04-21 $35.50 $34.01 $1.49 7,444,014.0 -2.96%
2025-04-17 $36.27 $35.55 $0.72 3,035,980.0 +1.67%
2025-04-16 $36.87 $34.62 $2.25 3,531,500.0 -4.65%
2025-04-15 $37.62 $36.52 $1.10 4,926,917.0 +1.04%
2025-04-14 $37.35 $36.25 $1.10 5,581,341.0 +0.99%
2025-04-11 $36.74 $34.74 $2.00 4,744,811.0 -1.09%
2025-04-10 $38.71 $35.74 $2.97 4,331,671.0 -7.41%
2025-04-09 $41.65 $33.59 $8.06 10,600,940.0 +11.69%
2025-04-08 $39.21 $34.74 $4.47 8,873,180.0 -4.06%
2025-04-07 $38.72 $33.50 $5.22 7,113,710.0 +2.87%
2025-04-04 $36.98 $33.02 $3.96 7,128,906.0 -7.28%
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%

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 $33.02 $13.38 90,239,277.0 -10.46%
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
$87.38
price down icon 0.22%
asset_management RJF
$137.37
price up icon 0.08%
$153.88
price up icon 0.59%
asset_management AMP
$465.94
price down icon 1.72%
asset_management APO
$133.40
price up icon 0.06%
asset_management BN
$53.25
price up icon 0.62%
자본화:     |  볼륨(24시간):