Carlyle Group

CG
🏛️ usa →
62.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 62.84 63.12 62.84 63.12 37.6K
09:31 63.00 63.10 63.00 63.09 4.2K
09:32 62.95 63.17 62.80 62.99 3.8K
09:33 62.99 62.99 62.83 62.88 4.1K
09:34 62.95 63.14 62.95 63.14 4.6K
09:35 63.21 63.31 63.08 63.08 2.4K
09:36 63.51 63.51 63.06 63.06 1.0K
09:37 63.03 63.04 63.02 63.03 3.5K
09:38 63.04 63.09 63.02 63.03 6.0K
09:39 62.87 62.99 62.81 62.99 1.3K
09:40 62.83 62.90 62.83 62.90 2.1K
09:41 62.80 62.91 62.80 62.91 2.5K
09:42 62.91 62.92 62.79 62.92 7.6K
09:43 62.83 62.83 62.66 62.69 5.9K
09:44 62.69 62.69 62.58 62.58 8.9K
09:45 62.66 63.09 62.66 63.09 6.2K
09:46 63.09 63.09 62.99 63.06 1.9K
09:47 63.08 63.09 63.08 63.09 2.6K
09:49 62.97 62.97 62.92 62.93 1.4K
09:50 62.98 63.04 62.89 62.89 4.4K
09:51 62.82 62.97 62.79 62.79 2.5K
09:52 62.83 62.87 62.79 62.86 3.0K
09:53 62.86 62.86 62.79 62.79 2.2K
09:54 62.85 62.85 62.83 62.83 1.9K
09:55 62.99 63.08 62.98 63.01 7.2K
09:56 63.02 63.02 62.92 62.92 3.3K
09:57 62.99 62.99 62.99 62.99 0.4K
09:59 63.00 63.09 63.00 63.07 5.8K
10:00 63.15 63.21 63.03 63.07 14.9K
10:01 63.12 63.17 63.08 63.17 7.7K
10:02 63.23 63.24 63.12 63.12 3.5K
10:03 63.07 63.07 63.04 63.04 1.1K
10:04 63.07 63.10 63.05 63.08 3.1K
10:05 63.12 63.12 62.97 63.01 14.6K
10:06 63.04 63.06 63.00 63.01 4.8K
10:07 63.05 63.07 63.03 63.03 3.8K
10:08 63.01 63.04 63.01 63.03 7.0K
10:09 63.02 63.06 62.99 63.02 5.3K
10:10 63.04 63.09 63.04 63.08 4.7K
10:11 63.15 63.26 63.15 63.20 4.9K
10:12 63.20 63.32 63.20 63.32 4.4K
10:13 63.33 63.39 63.33 63.39 1.1K
10:14 63.39 63.44 63.39 63.44 1.1K
10:15 63.45 63.48 63.44 63.48 3.1K
10:16 63.48 63.49 63.44 63.49 4.6K
10:17 63.49 63.55 63.49 63.51 10.3K
10:18 63.51 63.51 63.44 63.46 7.8K
10:19 63.49 63.49 63.49 63.49 0.3K
10:20 63.43 63.43 63.37 63.38 4.9K
10:21 63.36 63.43 63.36 63.43 4.0K
10:22 63.40 63.40 63.40 63.40 2.2K
10:23 63.40 63.44 63.40 63.44 3.6K
10:24 63.44 63.44 63.43 63.43 2.5K
10:25 63.39 63.39 63.29 63.35 5.1K
10:26 63.35 63.37 63.35 63.37 1.5K
10:27 63.30 63.33 63.25 63.33 7.0K
10:28 63.29 63.29 63.23 63.23 2.3K
10:29 63.25 63.31 63.25 63.31 4.6K
10:30 63.29 63.30 63.12 63.22 38.8K
10:31 63.23 63.24 63.18 63.24 6.4K
10:32 63.24 63.28 63.24 63.24 7.4K
10:33 63.27 63.32 63.27 63.29 23.6K
10:34 63.38 63.38 63.38 63.38 2.6K
10:35 63.33 63.33 63.33 63.33 1.8K
10:37 63.25 63.30 63.23 63.30 5.0K
10:38 63.33 63.33 63.33 63.33 1.3K
10:39 63.32 63.32 63.32 63.32 3.1K
10:40 63.27 63.27 63.27 63.26 1.6K
10:41 63.27 63.27 63.27 63.27 0.6K
10:42 63.27 63.35 63.27 63.32 2.9K
10:43 63.32 63.32 63.32 63.32 1.5K
10:44 63.33 63.44 63.33 63.44 3.4K
10:45 63.38 63.38 63.34 63.34 3.4K
10:46 63.38 63.38 63.37 63.38 2.2K
10:47 63.39 63.43 63.39 63.43 4.4K
10:48 63.45 63.58 63.45 63.58 10.1K
10:49 63.52 63.52 63.52 63.52 2.5K
10:50 63.45 63.51 63.45 63.51 5.4K
10:51 63.51 63.51 63.51 63.51 0.5K
10:52 63.52 63.52 63.48 63.49 3.1K
10:53 63.48 63.48 63.42 63.42 2.9K
10:54 63.44 63.47 63.44 63.44 4.6K
10:55 63.44 63.53 63.44 63.50 13.5K
10:56 63.50 63.50 63.47 63.50 5.4K
10:57 63.51 63.51 63.51 63.51 2.7K
10:58 63.55 63.56 63.53 63.53 2.8K
10:59 63.50 63.50 63.45 63.45 4.3K
11:00 63.46 63.46 63.45 63.46 2.7K
11:01 63.47 63.48 63.47 63.48 4.1K
11:02 63.51 63.52 63.46 63.46 7.7K
11:03 63.40 63.42 63.39 63.39 3.9K
11:04 63.36 63.38 63.33 63.33 7.4K
11:05 63.32 63.33 63.32 63.33 1.0K
11:06 63.36 63.36 63.31 63.35 7.4K
11:07 63.33 63.33 63.27 63.28 1.5K
11:08 63.28 63.28 63.28 63.28 0.5K
11:09 63.28 63.30 63.28 63.29 4.0K
11:10 63.28 63.28 63.25 63.27 3.9K
11:11 63.30 63.38 63.30 63.38 7.5K
11:12 63.36 63.38 63.33 63.38 2.8K
11:13 63.39 63.41 63.39 63.41 2.3K
11:14 63.38 63.40 63.38 63.40 5.1K
11:15 63.36 63.36 63.33 63.33 2.1K
11:16 63.28 63.28 63.27 63.27 2.7K
11:17 63.29 63.33 63.29 63.33 1.9K
11:18 63.33 63.34 63.33 63.34 1.4K
11:20 63.32 63.32 63.30 63.30 1.7K
11:21 63.27 63.27 63.26 63.27 2.6K
11:22 63.27 63.27 63.21 63.21 3.5K
11:23 63.22 63.24 63.22 63.24 3.6K
11:24 63.24 63.27 63.24 63.27 3.1K
11:25 63.22 63.22 63.22 63.22 1.0K
11:26 63.22 63.22 63.18 63.18 4.4K
11:27 63.18 63.18 63.13 63.13 3.4K
11:28 63.13 63.15 63.12 63.13 4.8K
11:29 63.15 63.15 63.09 63.10 2.0K
11:30 63.10 63.14 63.10 63.14 11.9K
11:31 63.02 63.08 63.00 63.07 4.1K
11:32 63.08 63.21 63.08 63.21 7.6K
11:33 63.23 63.23 63.23 63.23 1.3K
11:34 63.23 63.29 63.23 63.27 4.0K
11:35 63.35 63.43 63.35 63.43 1.3K
11:36 63.36 63.38 63.36 63.37 3.1K
11:37 63.37 63.37 63.37 63.37 0.5K
11:38 63.43 63.43 63.36 63.36 0.6K
11:39 63.36 63.43 63.36 63.42 1.0K
11:40 63.42 63.55 63.42 63.55 5.2K
11:41 63.54 63.55 63.53 63.55 1.3K
11:42 63.56 63.56 63.50 63.50 6.4K
11:43 63.53 63.64 63.53 63.64 4.9K
11:44 63.65 63.65 63.60 63.60 3.7K
11:46 63.60 63.60 63.60 63.60 1.6K
11:47 63.53 63.57 63.53 63.57 5.3K
11:48 63.57 63.58 63.57 63.58 1.9K
11:49 63.65 63.65 63.63 63.64 2.9K
11:50 63.68 63.68 63.64 63.65 1.2K
11:51 63.65 63.70 63.65 63.70 4.0K
11:52 63.76 63.76 63.71 63.72 1.0K
11:53 63.72 63.72 63.72 63.72 1.0K
11:54 63.72 63.78 63.72 63.78 2.3K
11:55 63.78 63.81 63.78 63.81 1.5K
11:56 63.81 63.81 63.76 63.77 2.5K
11:57 63.75 63.75 63.71 63.71 5.1K
11:58 63.68 63.71 63.68 63.71 2.8K
11:59 63.71 63.74 63.71 63.74 2.5K
12:00 63.80 63.86 63.80 63.85 3.3K
12:01 63.77 63.77 63.76 63.76 3.4K
12:02 63.74 63.75 63.74 63.75 1.9K
12:03 63.55 63.55 63.42 63.42 193.8K
12:04 63.45 63.50 63.45 63.49 6.1K
12:05 63.49 63.49 63.48 63.48 3.2K
12:06 63.49 63.49 63.44 63.44 3.6K
12:07 63.44 63.46 63.42 63.42 6.5K
12:08 63.45 63.45 63.44 63.44 0.4K
12:09 63.44 63.44 63.44 63.44 1.0K
12:10 63.44 63.47 63.40 63.40 5.9K
12:11 63.40 63.43 63.40 63.41 3.1K
12:12 63.41 63.47 63.41 63.47 4.8K
12:13 63.45 63.45 63.44 63.44 3.1K
12:14 63.43 63.47 63.43 63.47 2.9K
12:15 63.44 63.52 63.44 63.52 1.5K
12:16 63.59 63.69 63.59 63.69 5.6K
12:17 63.69 63.73 63.69 63.73 9.5K
12:18 63.73 63.76 63.62 63.62 3.0K
12:19 63.59 63.62 63.57 63.57 1.9K
12:20 63.55 63.57 63.55 63.57 1.7K
12:21 63.56 63.57 63.56 63.57 0.5K
12:22 63.52 63.52 63.48 63.50 2.6K
12:23 63.48 63.48 63.45 63.45 1.5K
12:24 63.44 63.49 63.44 63.49 24.3K
12:25 63.52 63.57 63.51 63.57 4.4K
12:26 63.52 63.52 63.47 63.47 4.5K
12:27 63.46 63.47 63.44 63.44 2.6K
12:28 63.49 63.49 63.49 63.49 0.4K
12:29 63.46 63.46 63.46 63.46 1.6K
12:30 63.52 63.63 63.52 63.63 2.6K
12:31 63.62 63.68 63.62 63.68 0.6K
12:32 63.63 63.63 63.63 63.63 0.6K
12:33 63.62 63.65 63.57 63.57 4.5K
12:34 63.56 63.56 63.54 63.54 3.7K
12:37 63.58 63.58 63.58 63.58 0.5K
12:38 63.56 63.58 63.54 63.54 2.1K
12:39 63.55 63.55 63.54 63.55 4.1K
12:40 63.51 63.51 63.48 63.48 3.5K
12:41 63.48 63.52 63.48 63.50 5.5K
12:42 63.50 63.59 63.50 63.57 5.2K
12:43 63.55 63.55 63.51 63.51 2.8K
12:44 63.48 63.48 63.41 63.41 2.2K
12:45 63.39 63.42 63.39 63.42 4.3K
12:46 63.41 63.41 63.41 63.41 1.4K
12:47 63.40 63.42 63.38 63.38 3.5K
12:48 63.39 63.40 63.39 63.40 1.8K
12:49 63.35 63.35 63.35 63.35 2.9K
12:50 63.34 63.38 63.34 63.38 3.5K
12:51 63.36 63.36 63.36 63.36 0.5K
12:52 63.35 63.36 63.34 63.36 1.7K
12:53 63.34 63.34 63.34 63.34 1.6K
12:54 63.34 63.34 63.32 63.32 1.2K
12:55 63.33 63.34 63.31 63.33 7.1K
12:56 63.31 63.34 63.31 63.34 2.9K
12:57 63.34 63.35 63.33 63.35 1.7K
12:58 63.34 63.36 63.34 63.36 3.6K
12:59 63.35 63.36 63.34 63.36 5.3K
13:00 63.33 63.38 63.33 63.38 3.8K
13:01 63.38 63.40 63.38 63.40 2.6K
13:02 63.37 63.39 63.35 63.35 3.7K
13:03 63.33 63.33 63.30 63.30 4.4K
13:04 63.27 63.29 63.27 63.29 2.8K
13:05 63.27 63.34 63.27 63.30 5.2K
13:06 63.33 63.35 63.33 63.35 2.4K
13:07 63.35 63.39 63.35 63.39 3.6K
13:08 63.39 63.39 63.39 63.39 2.5K
13:09 63.39 63.40 63.36 63.40 7.2K
13:10 63.39 63.46 63.38 63.46 2.0K
13:11 63.46 63.46 63.46 63.46 1.1K
13:12 63.46 63.46 63.46 63.46 1.7K
13:13 63.54 63.56 63.54 63.54 2.4K
13:14 63.54 63.59 63.48 63.50 7.8K
13:15 63.58 63.58 63.45 63.45 6.8K
13:16 63.48 63.48 63.48 63.48 2.2K
13:17 63.49 63.51 63.49 63.51 3.3K
13:18 63.49 63.50 63.49 63.50 4.0K
13:19 63.53 63.53 63.53 63.53 1.6K
13:20 63.53 63.53 63.45 63.45 5.4K
13:21 63.47 63.47 63.36 63.36 6.5K
13:22 63.36 63.36 63.33 63.33 1.4K
13:23 63.35 63.37 63.35 63.37 1.8K
13:24 63.33 63.35 63.32 63.35 3.7K
13:25 63.33 63.43 63.33 63.43 8.9K
13:26 63.46 63.48 63.46 63.47 2.0K
13:28 63.46 63.46 63.43 63.43 1.4K
13:29 63.45 63.48 63.45 63.45 3.2K
13:30 63.45 63.46 63.41 63.43 9.2K
13:31 63.42 63.42 63.42 63.42 1.1K
13:32 63.37 63.37 63.34 63.35 3.1K
13:33 63.35 63.35 63.32 63.33 1.4K
13:34 63.36 63.36 63.32 63.34 4.8K
13:35 63.33 63.33 63.29 63.31 3.8K
13:36 63.26 63.26 63.26 63.26 2.8K
13:37 63.26 63.29 63.26 63.28 1.7K
13:38 63.30 63.32 63.30 63.32 1.8K
13:39 63.27 63.27 63.27 63.27 2.3K
13:40 63.29 63.29 63.25 63.29 2.8K
13:41 63.32 63.34 63.29 63.33 2.8K
13:42 63.34 63.34 63.33 63.34 2.1K
13:43 63.30 63.30 63.30 63.30 8.9K
13:44 63.30 63.40 63.30 63.39 6.8K
13:45 63.39 63.39 63.39 63.39 1.6K
13:46 63.39 63.39 63.38 63.38 1.6K
13:47 63.41 63.41 63.38 63.41 5.9K
13:48 63.41 63.45 63.41 63.42 3.3K
13:49 63.45 63.45 63.40 63.40 4.7K
13:50 63.41 63.47 63.41 63.47 3.1K
13:51 63.47 63.47 63.40 63.40 4.9K
13:52 63.41 63.43 63.41 63.43 5.4K
13:53 63.45 63.49 63.45 63.49 2.2K
13:54 63.45 63.45 63.42 63.43 2.4K
13:55 63.45 63.46 63.45 63.46 3.0K
13:56 63.44 63.44 63.44 63.44 3.1K
13:57 63.42 63.42 63.38 63.38 4.6K
13:58 63.39 63.39 63.35 63.35 2.4K
13:59 63.38 63.38 63.37 63.37 2.1K
14:00 63.37 63.37 63.33 63.34 6.2K
14:01 63.34 63.37 63.29 63.29 8.7K
14:02 63.26 63.26 63.22 63.25 4.4K
14:03 63.25 63.25 63.19 63.19 2.7K
14:04 63.22 63.22 63.10 63.13 6.3K
14:05 63.11 63.25 63.11 63.25 3.4K
14:06 63.25 63.32 63.23 63.32 3.9K
14:07 63.28 63.28 63.26 63.28 4.7K
14:08 63.29 63.30 63.26 63.30 2.3K
14:09 63.25 63.25 63.25 63.25 2.6K
14:10 63.24 63.26 63.24 63.26 2.8K
14:11 63.30 63.33 63.30 63.33 3.9K
14:12 63.30 63.42 63.30 63.39 4.0K
14:13 63.33 63.33 63.33 63.33 1.1K
14:14 63.36 63.36 63.36 63.36 1.3K
14:15 63.36 63.42 63.36 63.42 3.1K
14:16 63.46 63.46 63.42 63.46 4.1K
14:17 63.48 63.50 63.48 63.50 3.4K
14:18 63.51 63.51 63.51 63.51 2.2K
14:19 63.55 63.55 63.55 63.55 2.5K
14:20 63.55 63.58 63.53 63.58 6.8K
14:21 63.59 63.60 63.54 63.56 4.3K
14:22 63.59 63.59 63.53 63.56 1.8K
14:23 63.48 63.51 63.48 63.51 4.2K
14:24 63.56 63.56 63.52 63.52 0.8K
14:25 63.52 63.55 63.52 63.55 1.7K
14:26 63.52 63.52 63.52 63.52 1.7K
14:27 63.52 63.52 63.50 63.50 4.6K
14:28 63.51 63.51 63.46 63.46 7.0K
14:29 63.48 63.51 63.48 63.51 1.9K
14:30 63.48 63.48 63.48 63.48 2.6K
14:31 63.48 63.53 63.48 63.52 6.1K
14:32 63.52 63.54 63.44 63.44 10.7K
14:33 63.48 63.48 63.45 63.45 4.6K
14:34 63.48 63.51 63.48 63.51 1.8K
14:35 63.47 63.53 63.47 63.52 4.7K
14:36 63.51 63.55 63.48 63.55 4.8K
14:37 63.57 63.63 63.56 63.63 4.5K
14:38 63.61 63.65 63.61 63.65 1.3K
14:39 63.63 63.66 63.63 63.65 2.6K
14:40 63.65 63.75 63.65 63.75 9.3K
14:41 63.76 63.80 63.76 63.78 4.3K
14:42 63.78 63.78 63.73 63.74 6.2K
14:43 63.76 63.77 63.76 63.77 2.6K
14:44 63.78 63.78 63.75 63.75 3.5K
14:45 63.78 63.78 63.74 63.74 6.2K
14:46 63.72 63.75 63.69 63.69 2.0K
14:47 63.73 63.73 63.69 63.69 3.7K
14:48 63.67 63.74 63.67 63.72 2.7K
14:49 63.74 63.76 63.73 63.76 3.2K
14:50 63.72 63.72 63.72 63.72 3.6K
14:51 63.67 63.73 63.67 63.72 6.6K
14:52 63.69 63.70 63.69 63.70 1.3K
14:53 63.70 63.70 63.67 63.67 2.4K
14:54 63.68 63.68 63.65 63.66 5.3K
14:55 63.69 63.70 63.69 63.70 4.6K
14:56 63.72 63.72 63.70 63.70 4.1K
14:57 63.73 63.73 63.70 63.70 1.4K
14:58 63.70 63.70 63.70 63.70 1.6K
14:59 63.73 63.73 63.67 63.67 3.9K
15:00 63.67 63.75 63.67 63.73 6.4K
15:01 63.73 63.73 63.68 63.70 2.1K
15:02 63.70 63.70 63.66 63.66 2.0K
15:03 63.68 63.69 63.67 63.67 3.3K
15:04 63.68 63.68 63.65 63.66 2.7K
15:05 63.65 63.71 63.65 63.70 4.2K
15:06 63.71 63.71 63.68 63.68 2.5K
15:07 63.66 63.70 63.66 63.68 2.3K
15:08 63.65 63.65 63.58 63.61 6.0K
15:09 63.59 63.61 63.57 63.57 3.4K
15:10 63.59 63.60 63.58 63.58 3.2K
15:11 63.63 63.67 63.61 63.67 5.7K
15:12 63.68 63.69 63.67 63.69 1.7K
15:13 63.67 63.68 63.67 63.68 1.5K
15:14 63.68 63.68 63.63 63.63 5.3K
15:15 63.62 63.65 63.60 63.60 7.1K
15:16 63.63 63.63 63.63 63.63 0.5K
15:17 63.66 63.69 63.63 63.69 6.8K
15:18 63.67 63.72 63.67 63.72 3.2K
15:19 63.70 63.70 63.66 63.70 3.6K
15:20 63.70 63.75 63.70 63.75 4.9K
15:21 63.73 63.73 63.67 63.67 6.2K
15:22 63.70 63.73 63.69 63.73 4.7K
15:23 63.72 63.73 63.70 63.70 1.9K
15:24 63.73 63.73 63.67 63.69 4.1K
15:25 63.69 63.71 63.69 63.71 6.1K
15:26 63.75 63.75 63.72 63.72 2.8K
15:27 63.72 63.74 63.72 63.74 5.2K
15:28 63.72 63.76 63.72 63.76 3.9K
15:29 63.75 63.79 63.75 63.78 5.6K
15:30 63.78 63.83 63.77 63.83 3.9K
15:31 63.82 63.84 63.81 63.83 6.1K
15:32 63.84 63.86 63.84 63.86 3.6K
15:33 63.85 63.85 63.78 63.78 9.7K
15:34 63.74 63.77 63.74 63.77 2.2K
15:35 63.77 63.77 63.72 63.72 5.7K
15:36 63.73 63.75 63.62 63.62 6.5K
15:37 63.62 63.62 63.60 63.61 5.9K
15:38 63.62 63.63 63.58 63.58 5.3K
15:39 63.61 63.64 63.57 63.64 8.4K
15:40 63.61 63.67 63.61 63.65 6.8K
15:41 63.66 63.66 63.60 63.62 11.8K
15:42 63.63 63.70 63.62 63.70 6.0K
15:43 63.70 63.72 63.68 63.72 3.4K
15:44 63.72 63.72 63.66 63.66 8.8K
15:45 63.68 63.69 63.60 63.61 14.4K
15:46 63.62 63.62 63.54 63.54 5.8K
15:47 63.54 63.63 63.54 63.62 10.3K
15:48 63.62 63.65 63.60 63.60 10.5K
15:49 63.59 63.64 63.59 63.64 5.7K
15:50 63.69 63.70 63.66 63.66 14.7K
15:51 63.67 63.74 63.67 63.71 14.0K
15:52 63.71 63.72 63.66 63.66 18.9K
15:53 63.68 63.73 63.68 63.69 18.3K
15:54 63.69 63.85 63.69 63.83 24.6K
15:55 63.80 63.80 63.61 63.75 39.2K
15:56 63.77 63.77 63.64 63.68 29.8K
15:57 63.69 63.69 63.66 63.67 44.5K
15:58 63.65 63.66 63.63 63.63 45.7K
15:59 63.63 63.66 63.61 63.65 1,566.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available