52.82
price up icon2.76%   1.42
after-market 시간 외 거래: 52.82
loading

Carlyle Group Inc 주식 (CG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $53.17 $51.05 $2.12 2,491,303.0 +2.76%
2025-06-30 $51.86 $51.08 $0.78 2,182,078.0 +0.45%
2025-06-27 $52.12 $50.48 $1.63 4,969,137.0 +0.99%
2025-06-26 $50.83 $49.23 $1.60 3,260,432.0 +3.13%
2025-06-25 $49.47 $48.66 $0.81 1,324,512.0 +0.00%
2025-06-24 $49.23 $47.95 $1.28 2,573,209.0 +4.07%
2025-06-23 $47.27 $44.60 $2.67 2,550,407.0 +0.75%
2025-06-20 $47.77 $46.72 $1.05 2,303,152.0 -0.45%
2025-06-18 $47.89 $45.91 $1.98 4,890,256.0 +2.10%
2025-06-17 $46.91 $45.68 $1.23 1,816,913.0 -2.00%
2025-06-16 $47.65 $46.59 $1.06 1,468,797.0 +1.84%
2025-06-13 $47.11 $45.91 $1.20 1,782,786.0 -3.21%
2025-06-12 $48.03 $46.40 $1.63 2,335,210.0 +0.61%
2025-06-11 $47.76 $46.69 $1.07 1,692,476.0 +1.30%
2025-06-10 $47.34 $46.22 $1.12 2,913,158.0 +0.52%
2025-06-09 $47.33 $46.18 $1.15 1,415,921.0 +0.65%
2025-06-06 $46.54 $45.82 $0.72 1,331,836.0 +2.30%
2025-06-05 $45.65 $44.75 $0.90 1,165,386.0 +0.33%
2025-06-04 $45.72 $45.03 $0.6899 1,549,578.0 -0.40%
2025-06-03 $45.75 $44.63 $1.12 1,826,086.0 +0.42%

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
2025-07 $53.17 $51.05 $2.12 2,491,303.0 +0.00%
2025-06 $53.17 $43.98 $9.19 47,643,895.0 +16.86%
2025-05 $47.95 $38.36 $9.59 58,025,136.0 +16.98%
2025-04 $46.40 $33.02 $13.38 95,479,942.0 -11.36%
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
$106.96
price up icon 0.58%
asset_management RJF
$154.64
price up icon 0.83%
$174.73
price up icon 0.88%
asset_management AMP
$538.60
price up icon 0.91%
asset_management APO
$141.63
price down icon 0.17%
asset_management BAM
$54.94
price down icon 0.62%
자본화:     |  볼륨(24시간):