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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.84 30.12 29.42 29.84 3.4M
2022-12-29 29.36 30.34 29.30 30.23 2.8M
2022-12-28 29.40 29.66 28.81 29.02 3.6M
2022-12-27 29.86 30.05 29.47 29.50 3.7M
2022-12-23 29.45 29.89 29.19 29.86 2.7M
2022-12-22 29.35 29.87 28.79 29.51 2.6M
2022-12-21 29.14 29.76 29.14 29.74 1.7M
2022-12-20 28.39 28.82 28.28 28.64 1.4M
2022-12-19 29.31 29.53 28.02 28.51 3.1M
2022-12-16 29.37 29.63 28.84 29.49 4.5M
2022-12-15 29.75 29.92 29.32 29.88 3.2M
2022-12-14 30.90 31.29 29.99 30.32 2.9M
2022-12-13 31.72 31.91 30.49 31.12 4.3M
2022-12-12 29.29 30.23 29.23 30.21 2.8M
2022-12-09 29.00 29.75 28.97 29.55 2.3M
2022-12-08 29.19 29.50 28.85 29.12 3.3M
2022-12-07 29.92 30.15 28.97 29.00 3.4M
2022-12-06 30.56 30.96 29.60 30.15 3.3M
2022-12-05 31.11 31.55 30.43 30.66 4.1M
2022-12-02 31.17 32.00 30.69 31.56 4.1M
2022-12-01 31.17 31.89 31.08 31.76 4.4M
2022-11-30 30.00 31.21 29.66 31.17 4.1M
2022-11-29 29.36 30.08 29.29 29.88 4.1M
2022-11-28 29.08 29.41 29.02 29.33 3.3M
2022-11-25 29.46 29.52 28.96 29.38 1.1M
2022-11-23 29.09 29.75 29.09 29.63 2.2M
2022-11-22 29.03 29.53 28.80 29.30 3.2M
2022-11-21 28.24 29.18 28.02 28.97 2.6M
2022-11-18 29.04 29.15 28.23 28.29 2.2M
2022-11-17 28.34 28.66 28.02 28.60 2.4M
2022-11-16 29.33 29.64 28.83 29.26 3.0M
2022-11-15 29.86 30.42 29.47 29.75 3.7M
2022-11-14 29.90 30.00 28.79 28.90 3.5M
2022-11-11 29.49 30.73 29.26 30.18 3.7M
2022-11-10 27.49 29.65 27.49 29.38 4.7M
2022-11-09 25.90 26.34 25.61 26.04 5.8M
2022-11-08 28.08 28.08 25.42 25.92 5.4M
2022-11-07 28.29 28.35 27.87 28.08 5.3M
2022-11-04 27.74 28.29 27.40 27.94 4.3M
2022-11-03 27.13 27.70 26.88 27.18 2.9M
2022-11-02 28.31 29.17 27.80 27.83 3.3M
2022-11-01 28.70 28.83 28.16 28.35 2.9M
2022-10-31 28.53 28.60 28.00 28.28 4.2M
2022-10-28 28.19 28.82 27.78 28.78 1.9M
2022-10-27 28.58 28.72 28.12 28.38 1.5M
2022-10-26 27.71 28.57 27.64 28.06 2.9M
2022-10-25 26.50 27.89 26.50 27.85 3.8M
2022-10-24 26.67 26.70 25.89 26.49 2.0M
2022-10-21 25.66 26.53 25.25 26.40 3.8M
2022-10-20 25.90 26.47 25.40 25.68 2.7M
2022-10-19 26.51 26.59 25.41 25.90 6.2M
2022-10-18 27.35 27.49 26.53 26.88 2.4M
2022-10-17 26.28 26.97 26.20 26.40 3.1M
2022-10-14 27.12 27.22 25.40 25.43 1.8M
2022-10-13 25.00 26.84 24.59 26.62 2.6M
2022-10-12 25.64 26.10 25.13 25.78 4.1M
2022-10-11 26.14 26.21 25.42 25.88 2.8M
2022-10-10 26.77 27.33 26.14 26.31 2.3M
2022-10-07 27.06 27.18 26.39 26.67 2.2M
2022-10-06 28.22 28.44 27.54 27.64 1.5M
2022-10-05 27.69 28.40 27.56 28.33 2.3M
2022-10-04 27.98 28.54 27.61 28.34 3.2M
2022-10-03 26.48 27.21 26.07 26.93 3.5M
2022-09-30 26.32 26.56 25.79 25.84 3.0M
2022-09-29 26.89 26.89 26.04 26.24 1.6M
2022-09-28 26.84 27.57 26.68 27.42 2.0M
2022-09-27 26.99 27.39 26.30 26.66 1.9M
2022-09-26 26.63 27.09 26.10 26.48 2.7M
2022-09-23 27.87 27.87 26.41 26.95 2.6M
2022-09-22 29.35 29.39 27.84 28.18 3.8M
2022-09-21 30.42 30.57 29.30 29.31 1.8M
2022-09-20 30.66 30.92 29.73 30.12 1.9M
2022-09-19 30.49 31.44 30.32 31.18 2.4M
2022-09-16 30.80 31.30 30.50 30.89 8.0M
2022-09-15 31.24 32.31 31.24 31.42 1.8M
2022-09-14 31.73 31.89 31.18 31.62 3.6M
2022-09-13 32.15 32.36 31.29 31.49 2.5M
2022-09-12 33.38 33.72 33.05 33.41 2.6M
2022-09-09 32.91 33.32 32.73 33.07 2.9M
2022-09-08 31.88 32.65 31.60 32.55 1.3M
2022-09-07 31.83 32.45 31.42 32.33 1.6M
2022-09-06 31.69 32.17 31.23 31.66 4.9M
2022-09-02 33.17 33.34 32.05 32.26 1.1M
2022-09-01 32.24 32.71 31.65 32.66 1.6M
2022-08-31 33.05 33.57 32.49 32.53 2.5M
2022-08-30 33.18 33.35 32.26 32.67 1.8M
2022-08-29 32.90 33.29 32.68 32.85 1.4M
2022-08-26 34.75 34.86 33.07 33.09 2.0M
2022-08-25 33.56 34.67 33.50 34.66 1.5M
2022-08-24 33.31 33.89 33.29 33.49 2.1M
2022-08-23 32.87 33.79 32.87 33.33 1.6M
2022-08-22 33.12 33.17 32.40 32.87 2.1M
2022-08-19 34.33 34.36 33.45 33.56 1.7M
2022-08-18 34.05 34.69 33.88 34.63 1.7M
2022-08-17 35.13 35.17 33.90 34.23 3.0M
2022-08-16 35.50 35.89 35.06 35.78 3.6M
2022-08-15 34.43 35.78 34.43 35.62 3.3M
2022-08-12 34.79 35.20 34.20 35.20 4.1M
2022-08-11 35.63 35.83 34.34 34.35 3.7M
2022-08-10 34.71 35.84 34.67 35.35 3.6M
2022-08-09 34.95 35.08 33.46 34.12 5.9M
2022-08-08 36.53 36.66 35.19 35.29 5.7M
2022-08-05 37.80 38.48 37.73 37.96 1.0M
2022-08-04 38.81 38.89 38.06 38.38 2.7M
2022-08-03 37.99 38.93 37.70 38.76 2.3M
2022-08-02 37.99 38.29 37.21 37.73 2.9M
2022-08-01 38.46 39.10 38.37 38.49 3.8M
2022-07-29 37.90 39.38 37.88 38.91 2.9M
2022-07-28 35.28 37.67 35.17 37.52 2.6M
2022-07-27 35.01 35.67 34.73 35.55 2.3M
2022-07-26 35.12 35.30 34.45 34.89 3.6M
2022-07-25 35.20 35.21 34.55 35.13 1.7M
2022-07-22 35.10 35.78 34.54 35.00 2.6M
2022-07-21 34.08 35.12 33.31 35.07 3.4M
2022-07-20 33.88 34.64 33.38 34.49 1.7M
2022-07-19 32.78 33.98 32.78 33.86 1.5M
2022-07-18 32.35 32.88 32.06 32.19 1.6M
2022-07-15 31.04 32.20 30.79 32.02 2.5M
2022-07-14 30.64 30.64 30.01 30.53 1.4M
2022-07-13 31.00 31.37 30.41 31.23 1.2M
2022-07-12 31.79 32.35 31.43 31.60 1.9M
2022-07-11 31.80 31.82 31.22 31.60 1.6M
2022-07-08 32.31 32.67 31.71 31.99 1.9M
2022-07-07 32.26 32.83 32.19 32.68 1.6M
2022-07-06 32.41 32.93 31.42 31.69 2.2M
2022-07-05 31.40 32.59 30.79 32.50 1.6M
2022-07-01 31.62 32.35 31.18 32.09 1.5M
2022-06-30 31.67 32.03 30.64 31.66 1.8M
2022-06-29 32.94 33.03 31.83 32.45 1.6M
2022-06-28 33.99 34.40 32.90 32.95 1.7M
2022-06-27 34.15 34.44 33.68 33.77 1.4M
2022-06-24 33.57 34.35 33.26 34.11 4.4M
2022-06-23 32.28 33.20 32.17 32.90 1.9M
2022-06-22 31.73 32.48 31.64 32.28 2.4M
2022-06-21 33.37 33.72 32.37 32.51 2.9M
2022-06-17 31.86 32.72 31.70 32.36 5.4M
2022-06-16 33.06 33.27 31.22 31.64 3.2M
2022-06-15 33.78 35.00 33.63 34.41 4.7M
2022-06-14 33.59 33.80 32.80 33.19 1.9M
2022-06-13 34.75 34.81 33.11 33.41 2.7M
2022-06-10 36.84 37.13 35.57 35.96 1.7M
2022-06-09 38.37 38.63 37.76 37.77 2.8M
2022-06-08 39.56 39.56 38.45 38.58 2.0M
2022-06-07 39.51 39.95 39.04 39.50 2.9M
2022-06-06 40.28 40.73 39.67 39.86 1.8M
2022-06-03 38.98 39.98 38.77 39.73 1.7M
2022-06-02 38.39 39.66 38.30 39.65 1.1M
2022-06-01 38.89 39.87 37.74 38.47 1.6M
2022-05-31 39.60 39.62 38.07 38.53 3.8M
2022-05-27 38.94 39.61 38.85 39.60 1.4M
2022-05-26 37.15 38.71 36.98 38.58 2.6M
2022-05-25 35.50 36.71 35.42 36.51 2.1M
2022-05-24 36.30 36.32 34.81 35.83 2.1M
2022-05-23 37.03 37.23 36.10 36.68 3.4M
2022-05-20 36.04 36.75 35.26 36.74 2.8M
2022-05-19 35.92 36.69 35.09 35.23 3.6M
2022-05-18 37.90 38.50 36.03 36.25 3.4M
2022-05-17 38.61 39.31 37.63 38.42 2.5M
2022-05-16 37.75 38.25 37.00 37.56 1.7M
2022-05-13 36.38 38.25 36.31 37.67 2.8M
2022-05-12 34.79 36.26 34.62 35.55 4.9M
2022-05-11 36.03 37.02 35.35 35.43 2.4M
2022-05-10 36.35 37.04 35.40 36.46 2.4M
2022-05-09 36.77 37.38 35.31 35.52 3.5M
2022-05-06 38.10 38.34 36.88 37.69 4.0M
2022-05-05 39.91 40.16 37.92 38.39 2.4M
2022-05-04 38.26 40.68 38.26 40.54 3.7M
2022-05-03 37.00 39.09 36.92 38.61 10.1M
2022-05-02 36.17 37.83 36.04 37.05 3.4M
2022-04-29 38.00 39.04 36.19 36.29 4.0M
2022-04-28 38.32 38.83 36.80 38.48 3.1M
2022-04-27 38.29 39.03 37.60 38.57 2.1M
2022-04-26 40.01 40.18 37.99 38.22 3.1M
2022-04-25 39.78 40.76 39.33 40.65 1.8M
2022-04-22 41.74 41.74 39.69 39.83 2.3M
2022-04-21 45.72 46.00 41.25 41.46 3.2M
2022-04-20 44.18 45.24 43.88 44.90 2.3M
2022-04-19 42.22 44.14 42.00 43.95 1.5M
2022-04-18 42.53 42.88 41.74 42.07 0.9M
2022-04-14 43.99 44.36 42.70 42.72 1.1M
2022-04-13 43.18 44.16 42.81 44.06 1.0M
2022-04-12 43.51 44.30 42.25 42.68 2.2M
2022-04-11 44.04 44.32 43.00 43.07 2.4M
2022-04-08 44.25 44.79 43.95 44.26 1.7M
2022-04-07 45.10 45.10 43.23 44.11 2.9M
2022-04-06 46.04 46.44 44.41 44.95 1.7M
2022-04-05 49.13 49.24 46.70 46.84 1.8M
2022-04-04 49.42 50.09 48.95 49.26 2.5M
2022-04-01 49.20 49.72 48.37 49.42 1.9M
2022-03-31 47.39 50.40 47.00 48.91 6.0M
2022-03-30 47.53 47.94 46.40 46.69 1.1M
2022-03-29 47.37 48.32 47.18 48.07 1.4M
2022-03-28 46.29 46.71 45.50 46.54 0.8M
2022-03-25 46.74 46.96 46.04 46.28 1.3M
2022-03-24 46.49 47.02 46.02 46.60 1.4M
2022-03-23 46.40 47.38 46.12 46.17 1.5M
2022-03-22 46.61 47.61 46.61 46.92 1.6M
2022-03-21 47.35 47.87 45.92 46.44 1.6M
2022-03-18 46.67 47.89 46.23 47.30 3.8M
2022-03-17 45.31 47.28 45.18 47.16 1.9M
2022-03-16 44.07 45.91 43.84 45.47 2.1M
2022-03-15 42.00 43.48 41.78 43.09 1.9M
2022-03-14 42.72 43.71 41.48 41.77 2.4M
2022-03-11 43.32 43.92 42.40 42.47 2.6M
2022-03-10 42.59 43.49 42.17 42.74 2.7M
2022-03-09 42.85 43.91 42.48 43.47 2.8M
2022-03-08 41.31 42.02 40.05 41.01 3.2M
2022-03-07 43.54 43.96 40.40 40.59 2.7M
2022-03-04 45.35 45.41 43.09 43.64 3.0M
2022-03-03 47.70 47.86 45.65 46.16 2.2M
2022-03-02 45.56 47.59 45.32 47.42 2.5M
2022-03-01 46.84 47.11 44.59 45.05 2.4M
2022-02-28 46.20 47.58 46.20 46.87 2.0M
2022-02-25 45.46 47.27 45.17 47.14 2.5M
2022-02-24 42.20 45.55 41.97 45.34 7.7M
2022-02-23 45.48 46.48 44.45 44.50 4.2M
2022-02-22 45.32 45.75 44.01 44.83 2.5M
2022-02-18 45.76 46.12 44.98 45.71 2.6M
2022-02-17 47.36 47.76 45.38 45.58 2.6M
2022-02-16 47.91 48.16 47.36 47.89 1.2M
2022-02-15 47.59 48.34 47.40 48.29 1.8M
2022-02-14 46.69 47.57 46.47 46.77 2.0M
2022-02-11 49.56 49.95 46.73 47.21 2.4M
2022-02-10 49.92 51.36 48.66 49.34 10.7M
2022-02-09 50.51 51.27 50.45 50.64 4.0M
2022-02-08 50.40 50.56 48.28 49.48 3.5M
2022-02-07 49.86 50.81 49.71 50.17 3.2M
2022-02-04 50.51 50.61 48.30 49.82 3.0M
2022-02-03 52.63 53.83 49.55 49.65 5.8M
2022-02-02 53.07 54.06 52.24 53.83 3.4M
2022-02-01 51.21 52.82 51.10 52.70 3.3M
2022-01-31 48.49 51.17 48.48 51.05 2.7M
2022-01-28 46.77 48.54 45.94 48.50 1.6M
2022-01-27 47.52 48.67 46.63 46.95 2.8M
2022-01-26 48.22 48.86 46.15 46.50 1.8M
2022-01-25 46.85 47.79 46.21 47.09 1.5M
2022-01-24 47.08 48.21 44.98 48.04 3.7M
2022-01-21 50.30 50.61 48.95 49.09 2.1M
2022-01-20 51.03 52.26 50.47 50.70 2.4M
2022-01-19 51.51 51.84 50.37 50.59 2.0M
2022-01-18 50.19 51.25 49.65 51.13 2.9M
2022-01-14 50.81 51.59 50.26 51.19 1.5M
2022-01-13 53.89 54.13 51.79 51.87 3.1M
2022-01-12 52.48 53.44 52.09 52.75 2.8M
2022-01-11 50.76 52.38 50.20 52.18 2.1M
2022-01-10 50.19 50.66 48.75 50.14 1.9M
2022-01-07 51.46 51.93 50.85 51.02 1.0M
2022-01-06 52.39 52.39 50.55 51.46 2.5M
2022-01-05 55.73 55.89 51.28 51.40 2.4M
2022-01-04 54.75 56.00 54.49 55.57 2.6M
2022-01-03 55.04 55.90 54.04 54.21 1.1M