The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 (CGABL) NASDAQ

18.25

+0.03(+0.16%)

Updated at August 18 03:26PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202518.2418.2218.2218.2418.126,800
August 14, 202518.2718.1918.1918.2918.1316,036
August 13, 202518.1418.2818.2818.3318.1420,558
August 12, 202518.1418.1118.1118.1418.1115,700
August 11, 202518.0518.118.118.118.0512,600
August 08, 202518.0118.0518.0518.0718.015,800
August 07, 202518.117.9717.9718.1217.9623,100
August 06, 202518.1318.0718.0718.1418.027,823
August 05, 202518.118.1318.1318.1418.0519,205
August 04, 202517.9718.1418.1418.1417.9732,104
August 01, 202517.83181818.0417.838,813
July 31, 202518.1518.1317.8418.4317.977,913
July 30, 202518.1518.1517.8618.2417.9627,100
July 29, 202517.8918.1517.8618.1517.829,000
July 28, 202517.8317.8817.5917.917.7228,300
July 25, 202517.7317.8217.5417.8317.6612,237
July 24, 202517.6617.7417.4617.7517.6520,000
July 23, 202517.617.6417.3617.6517.4544,200
July 22, 202517.7217.5417.2617.7217.4648,700
July 21, 202517.6917.7317.4517.8817.623,930
July 18, 202517.6817.6617.3817.717.629,726
July 17, 202517.5117.6717.6717.6717.4711,300
July 16, 202517.5417.5117.5117.5617.4334,306
July 15, 202517.5917.5217.5217.5917.443,400
July 14, 202517.7117.5417.5417.7117.3918,016
July 11, 202517.7717.6217.6217.7717.5925,000
July 10, 202517.617.7417.7417.7817.5915,047
July 09, 202517.4917.617.617.6117.4918,808
July 08, 202517.3917.4817.4817.4817.3415,046
July 07, 202517.1517.3717.3717.3717.03188,349
July 03, 202517.0317.1817.1817.1817.02194,400
July 02, 202516.917.0317.0317.0416.85100,500
July 01, 202516.7616.916.916.9316.7654,601
June 30, 202516.816.7516.7516.8416.71112,143
June 27, 202516.8716.7816.7816.9216.7648,200
June 26, 202516.7716.8416.8416.8616.7255,000
June 25, 202516.8416.7116.7116.8516.6728,800
June 24, 202516.7516.8116.8116.8616.7359,300
June 23, 202516.7416.7316.7316.7716.63219,518
June 20, 202516.7216.7416.7416.816.6917,400
June 18, 202516.7616.7316.7316.7916.711,000
June 17, 202516.7316.7116.7116.7316.715,024
June 16, 202516.716.7316.7316.7316.641,301
June 13, 202516.6516.6216.6216.7216.612,945
June 12, 202516.8516.7816.7816.8916.7611,500
June 11, 202516.9716.8316.8316.9816.7714,200
June 10, 202516.9416.9316.9316.9416.829,100
June 09, 202516.8816.8916.8916.9716.8227,232
June 06, 202516.9816.8816.8816.9816.825,516
June 05, 202517.0616.9716.9717.1216.9410,403
June 04, 202516.9416.9816.981716.8527,100
June 03, 202516.8116.916.916.9516.8128,052
June 02, 202516.8716.816.816.8716.7112,838
May 30, 202516.6516.8716.8716.9616.6120,800
May 29, 202516.7716.6216.6216.7716.6120,300
May 28, 202516.6916.6816.6816.716.5828,943
May 27, 202516.5616.6816.6816.6816.5324,826
May 23, 202516.516.5216.5516.6216.4425,647
May 22, 202516.5716.5916.5916.6316.523,231
May 21, 202516.7816.5716.5716.7816.4654,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved