Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CGABL Historical Prices

The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 · daily open, high, low, close & volume

Trading days
248
Period high
17.85
Period low
14.12
Period change
-19.99%
DateOpenHighLowCloseChangeVolume
Nov 13, 202614.4314.4514.1214.17-1.12%46,704
Nov 12, 202614.5514.7814.3014.33-2.32%42,250
Nov 11, 202614.4014.6714.3014.67+1.87%40,501
Nov 10, 202614.6414.7014.3814.40-2.04%46,937
Nov 9, 202614.7014.9014.6914.70-0.54%40,578
Nov 6, 202614.7015.0014.6014.78-0.20%52,681
Nov 5, 202615.3315.3314.7314.81-3.83%33,494
Nov 4, 202614.6715.4814.6215.40+3.29%26,330
Nov 3, 202614.6415.1414.5814.91+2.69%66,294
Nov 2, 202614.5114.6614.5114.52+0.83%25,497
Oct 30, 202614.6514.9314.4014.40-3.03%60,096
Oct 29, 202614.8615.1314.8514.85-0.60%18,451
Oct 28, 202615.0515.1214.8614.94-0.80%20,679
Oct 27, 202615.0015.1315.0015.06-0.20%7,515
Oct 26, 202615.1015.1315.0215.09+0.07%17,393
Oct 23, 202615.0215.1215.0215.08+0.00%9,885
Oct 22, 202615.0915.1315.0215.08-0.53%24,689
Oct 21, 202615.2315.2315.1015.16+0.07%29,383
Oct 20, 202615.1515.2915.1115.15-0.46%18,827
Oct 19, 202615.7415.7415.2215.22-0.78%8,371
Oct 16, 202615.4315.8215.2615.34-1.67%35,014
Oct 15, 202615.6915.7915.4415.60-1.64%15,669
Oct 14, 202615.2215.8615.1615.86+2.95%29,142
Oct 13, 202615.2215.7015.2015.40+1.35%8,624
Oct 12, 202615.4315.4315.1415.20-1.68%14,625
Oct 9, 202615.7715.7715.2915.46-0.58%21,387
Oct 8, 202615.4615.6215.4515.55+0.58%42,593
Oct 7, 202615.4315.4615.2915.46-0.58%25,487
Oct 6, 202615.3315.5515.1115.55+0.94%54,143
Oct 5, 202615.2915.4515.2815.40-0.03%9,146
Oct 2, 202615.2315.5915.2315.41-0.52%17,318
Oct 1, 202615.0715.4915.0715.49+2.79%39,752
Sep 30, 202615.2315.4915.0715.07-1.18%96,422
Sep 29, 202615.2315.3215.2315.25-0.46%30,631
Sep 28, 202615.5015.6315.1015.32-1.16%31,096
Sep 25, 202615.5615.7515.5015.50-0.58%19,214
Sep 24, 202615.6115.6815.5515.59-0.51%11,173
Sep 23, 202615.6515.8315.6315.67-0.29%25,636
Sep 22, 202615.7515.9015.7015.71-0.35%8,258
Sep 21, 202615.8016.1615.6715.77-0.25%9,705
Sep 18, 202615.7216.2015.7015.81-0.28%11,337
Sep 17, 202615.9216.1515.6515.86+0.16%14,296
Sep 16, 202615.6916.0415.6315.83-0.06%14,754
Sep 15, 202615.8315.9815.7415.84-0.69%123,551
Sep 14, 202615.9415.9715.6715.95+0.38%118,500
Sep 11, 202615.8515.9415.7115.89+0.38%404,723
Sep 9, 202615.8815.9415.8315.83-0.53%23,843
Sep 8, 202615.8715.9515.8415.91-0.09%15,318
Sep 4, 202615.9316.0415.8515.93+0.06%56,504
Sep 3, 202615.9616.0515.8715.92-0.87%27,318
Sep 2, 202615.9616.1315.9616.06+0.44%9,844
Aug 31, 202616.0916.1115.9415.99-0.50%20,304
Aug 28, 202616.2516.2516.0716.07-0.15%2,868
Aug 27, 202616.1516.2015.9516.09+0.65%12,290
Aug 26, 202616.0216.0815.9915.99-0.78%9,950
Aug 25, 202616.0716.1415.9516.11+0.84%14,216
Aug 24, 202615.9516.2315.9515.98-0.62%4,577
Aug 21, 202616.0716.4416.0716.08+0.37%20,935
Aug 20, 202615.9516.0915.9516.02-0.12%41,247
Aug 19, 202616.0416.1815.9516.04+0.09%13,397
Aug 18, 202616.0316.2415.9716.02-0.34%15,072
Aug 17, 202616.1216.1916.0616.08-0.06%9,818
Aug 14, 202616.2616.2616.0916.09-1.11%8,621
Aug 13, 202616.1316.2816.1316.27+0.74%18,213
Aug 12, 202616.1416.2916.1216.15+0.37%26,166
Aug 11, 202616.0616.0916.0216.09+0.00%9,427
Aug 10, 202616.0616.1016.0116.09+0.31%29,847
Aug 7, 202616.0316.1416.0316.04+0.12%9,875
Aug 6, 202616.0816.1716.0216.02-0.37%22,711
Aug 5, 202616.1416.2116.0816.08-0.25%8,823
Aug 4, 202616.2016.2616.1216.12-0.43%13,764
Aug 3, 202616.1916.2516.1416.19-0.18%7,590
Jul 31, 202616.2016.2216.1416.22-1.61%56,091
Jul 30, 202616.3516.4916.3516.48+0.86%17,865
Jul 29, 202616.3516.4316.3016.34-0.03%15,986
Jul 28, 202616.3416.3816.3016.35-0.06%5,643
Jul 27, 202616.4016.4316.3016.36+0.40%12,160
Jul 24, 202616.2716.3416.2616.30+0.06%4,867
Jul 23, 202616.3116.3516.2016.29-0.28%14,560
Jul 22, 202616.3716.4316.3116.33-0.12%12,479
Jul 21, 202616.3516.4116.3216.35-0.27%12,986
Jul 20, 202616.4216.4216.3216.39+0.28%13,235
Jul 17, 202616.2716.4216.2316.35+0.18%17,134
Jul 16, 202616.2716.4316.2716.32-0.18%9,222
Jul 15, 202616.2716.4216.2616.35+0.09%8,561
Jul 14, 202616.4516.4516.2216.34-0.09%6,323
Jul 13, 202616.3516.3916.2116.35-0.12%11,162
Jul 10, 202616.3816.5016.3516.37-0.49%8,729
Jul 9, 202616.3616.4616.3316.45-0.06%15,250
Jul 8, 202616.3816.4716.3216.46-0.24%15,914
Jul 7, 202616.5116.5616.4016.50-0.78%8,828
Jul 6, 202616.4316.6416.3816.63+0.97%16,680
Jul 2, 202616.3516.4916.3516.47+0.73%31,374
Jul 1, 202616.3116.4716.3116.35+0.25%35,911
Jun 30, 202616.1616.3116.1316.31+0.80%133,953
Jun 29, 202616.1716.2616.1216.18+0.06%48,702
Jun 26, 202616.1916.2516.1616.17-0.37%30,609
Jun 25, 202616.3116.3116.2116.23-0.55%27,358
Jun 24, 202616.3016.3916.2316.32+0.31%11,664
Jun 23, 202616.1416.2716.1416.27+0.74%27,001
Jun 22, 202616.4516.4516.1516.15-1.94%17,271
Jun 18, 202616.3816.5216.3716.47+1.17%20,488
Jun 17, 202616.3316.3916.2816.28-0.64%13,442
Jun 16, 202616.3116.4316.2216.39+0.46%29,763
Jun 15, 202616.3016.4116.1816.31+0.03%13,395
Jun 12, 202616.2616.3416.1316.30+0.83%14,040
Jun 11, 202616.0616.2316.0616.17+0.43%8,494
Jun 10, 202616.0516.2316.0416.10-0.19%17,649
Jun 9, 202616.2216.2316.0416.13+0.06%9,698
Jun 8, 202616.1016.2516.1016.12-0.19%15,707
Jun 5, 202616.1516.3916.1316.15+0.00%19,922
Jun 4, 202616.1416.4216.1416.15-0.12%18,665
Jun 3, 202616.4116.4116.1016.17-1.70%20,818
Jun 2, 202616.5516.5516.3716.45-0.30%13,878
Jun 1, 202616.5516.5716.5016.50-0.30%15,431
May 29, 202616.6516.7316.5516.55-0.60%21,988
May 28, 202616.6616.7116.6016.65-0.18%14,719
May 27, 202616.6516.8016.6516.68+0.48%12,986
May 26, 202616.6116.6216.5516.60+0.33%6,281
May 22, 202616.6016.6116.5116.55-0.02%5,610
May 21, 202616.5416.6816.4816.55-0.30%13,272
May 20, 202616.4816.6516.4816.60+0.45%11,999
May 19, 202616.5716.5916.4716.52-0.63%117,366
May 18, 202616.8116.8116.4316.63-0.60%35,517
May 15, 202616.8516.8516.7316.73-1.18%11,920
May 14, 202616.9017.0016.8816.93+0.30%17,813
May 13, 202616.9516.9516.8716.88-0.71%2,741
May 12, 202617.0617.1116.9017.00-0.64%7,501
May 11, 202617.1517.1517.0117.11-0.23%10,466
May 8, 202616.8717.1516.8717.15+1.78%36,303
May 7, 202616.9016.9716.8116.85-0.03%10,067
May 6, 202616.9317.0516.8116.86-0.44%34,301
May 5, 202617.1717.1716.9016.93-0.88%20,405
May 4, 202617.1217.2317.0117.08-0.29%16,722
May 1, 202617.1617.2917.1117.13-2.11%16,813
Apr 30, 202617.1617.5417.1617.50+1.39%28,813
Apr 29, 202617.3517.3517.2117.26-0.63%4,387
Apr 28, 202617.4217.4217.3317.37-0.34%6,308
Apr 27, 202617.5017.5217.3917.43-0.23%5,720
Apr 24, 202617.4717.4717.4117.47-0.00%6,314
Apr 23, 202617.4517.5817.4517.47+0.23%1,750
Apr 22, 202617.5417.6017.4017.43-0.11%6,349
Apr 21, 202617.5817.5817.4317.45-0.40%16,075
Apr 20, 202617.5317.5917.5017.52-0.11%9,157
Apr 17, 202617.5417.5617.4917.54+0.34%8,400
Apr 16, 202617.6417.6417.4417.48-0.85%9,824
Apr 15, 202617.5617.6317.5017.63+0.57%4,399
Apr 14, 202617.3717.5517.3717.53+0.98%14,421
Apr 13, 202617.4117.5017.3417.36-0.34%6,968
Apr 10, 202617.3917.4917.3617.42-0.17%2,868
Apr 9, 202617.4617.5017.3317.45-0.06%20,253
Apr 8, 202617.5117.6017.3417.46+0.46%11,857
Apr 7, 202617.4317.4517.2917.38-0.11%11,041
Apr 6, 202617.3517.4417.3517.40+0.06%12,099
Apr 2, 202617.4317.4717.2817.39-0.34%23,038
Apr 1, 202617.4617.5217.3517.45-0.29%14,460
Mar 31, 202617.2317.5517.1717.50+1.98%423,524
Mar 30, 202617.1717.3517.1517.16+0.26%45,832
Mar 27, 202617.1617.1616.9117.11-0.49%19,381
Mar 26, 202617.3017.4917.0317.20-0.58%36,565
Mar 25, 202617.2317.3716.8217.30+0.93%32,119
Mar 24, 202616.9917.2716.9117.14+0.59%23,371
Mar 23, 202616.8517.0516.8417.04+1.55%25,567
Mar 20, 202617.0717.1016.6816.78-1.64%23,421
Mar 19, 202617.1217.1816.9617.06-0.73%51,890
Mar 18, 202617.4217.4217.0217.18-1.07%24,010
Mar 17, 202617.4517.4517.3417.37-0.06%8,268
Mar 16, 202617.4817.4817.3017.38+0.06%14,776
Mar 13, 202617.5417.5417.3117.37-0.17%18,460
Mar 12, 202617.5517.6117.3717.40-1.02%46,644
Mar 11, 202617.5517.5817.5017.58+0.17%47,564
Mar 10, 202617.5417.6217.4817.55-0.34%77,356
Mar 9, 202617.5417.6117.5117.61+0.34%54,522
Mar 6, 202617.5517.6217.4717.55+0.00%23,701
Mar 5, 202617.4517.5517.4517.55+0.00%13,408
Mar 4, 202617.4117.5617.4117.55+0.34%16,099
Mar 3, 202617.5817.6817.3417.49-0.51%21,619
Mar 2, 202617.4017.6617.4017.58-0.06%78,925
Feb 27, 202617.6317.6317.3817.59+0.17%102,642
Feb 26, 202617.6817.6817.4617.56-0.17%29,273
Feb 25, 202617.4817.5917.3717.59+0.86%14,753
Feb 24, 202617.5417.5417.4417.44-0.85%13,617
Feb 23, 202617.7117.7817.4817.59-0.68%12,850
Feb 20, 202617.6617.7717.6617.71+0.20%17,879
Feb 19, 202617.7617.7617.6317.68-0.79%22,121
Feb 18, 202617.7817.8517.7817.82-0.03%14,448
Feb 17, 202617.7517.8217.6217.82+0.45%22,495
Feb 13, 202617.6017.7617.6017.74+1.14%11,063
Feb 12, 202617.6717.6717.5317.54-0.62%10,196
Feb 11, 202617.5617.6517.5017.65+0.57%6,524
Feb 10, 202617.4017.5617.3017.55+0.75%16,989
Feb 9, 202617.3717.4217.2617.42+0.75%36,151
Feb 6, 202617.2817.4017.2817.29+0.00%31,548
Feb 5, 202617.3817.3817.2117.29-0.49%20,391
Feb 4, 202617.4217.4217.2917.38-0.14%15,230
Feb 3, 202617.4417.4417.3017.40+0.00%27,980
Feb 2, 202617.3517.4017.2817.40+0.29%10,131
Jan 30, 202617.3117.3817.2717.35-1.36%17,476
Jan 29, 202617.6417.6417.5417.59-0.23%9,995
Jan 28, 202617.7217.7217.5017.63-0.06%24,771
Jan 27, 202617.6617.7317.5917.64+0.06%39,959
Jan 26, 202617.7417.7817.6117.63-0.66%19,149
Jan 23, 202617.6517.7817.6317.75+0.55%15,188
Jan 22, 202617.6017.6917.5217.65+0.63%29,811
Jan 21, 202617.5017.5617.3017.54+0.29%75,988
Jan 20, 202617.5117.5217.3917.49-0.57%30,489
Jan 16, 202617.6217.6917.5417.59-0.17%34,378
Jan 15, 202617.5717.6917.5217.62+0.31%20,296
Jan 14, 202617.5817.5817.4517.57+0.49%6,359
Jan 13, 202617.6117.6317.4617.48-0.51%17,722
Jan 12, 202617.5217.6017.4517.57+0.73%21,850
Jan 9, 202617.4817.5817.3917.44+0.24%13,056
Jan 8, 202617.4417.5517.3417.40+0.00%65,191
Jan 7, 202617.4617.4917.3517.40+0.06%9,328
Jan 6, 202617.3517.4017.2517.39-0.11%15,243
Jan 5, 202617.4017.5517.2517.41+0.17%39,072
Jan 2, 202617.2117.4317.2117.38+1.64%40,237
Dec 31, 202517.0917.1716.9217.10+0.06%428,986
Dec 30, 202517.1717.3417.0617.09-0.70%111,358
Dec 29, 202517.1517.3017.1417.21+0.06%35,134
Dec 26, 202517.1917.4617.1917.20-0.06%59,816
Dec 24, 202517.0817.3717.0817.21-0.29%68,965
Dec 23, 202517.3617.4417.2317.26-0.35%54,476
Dec 22, 202517.4917.4917.2917.32-0.97%40,055
Dec 19, 202517.4417.5017.4017.49+0.06%33,180
Dec 18, 202517.5517.6017.4017.48-0.23%67,485
Dec 17, 202517.5717.6017.4617.52-0.45%34,187
Dec 16, 202517.5717.6217.5217.60+0.00%28,951
Dec 15, 202517.4817.6417.4817.60+0.28%36,686
Dec 12, 202517.5617.6817.4517.55-0.90%32,228
Dec 11, 202517.5517.7317.4917.71+0.97%44,743
Dec 10, 202517.6517.6517.5017.54-0.34%22,101
Dec 9, 202517.6117.6117.5017.60+0.31%38,645
Dec 8, 202517.5717.6117.4917.55-0.26%19,007
Dec 5, 202517.5817.6317.5017.59-0.06%30,448
Dec 4, 202517.5617.6417.4817.60+0.11%36,256
Dec 3, 202517.4717.5817.4717.58+0.63%25,463
Dec 2, 202517.4617.5417.3317.47-0.23%57,073
Dec 1, 202517.5117.6217.4417.51-0.34%49,645
Nov 28, 202517.6317.7417.5717.57-0.34%10,675
Nov 26, 202517.5617.6417.5417.63+0.26%17,468
Nov 25, 202517.5117.6017.5117.59+0.43%18,386
Nov 24, 202517.6117.6117.5017.51-0.11%19,485
Nov 21, 202517.4717.6217.4517.53+0.34%10,644
Nov 20, 202517.5917.6717.4617.47-0.80%27,287
Nov 19, 202517.7417.7417.5717.61-0.37%17,023
Nov 18, 202517.5217.7017.5217.68-0.20%14,966
Nov 17, 202517.6817.8217.4817.71+0.17%33,288

Daily open, high, low, close and volume for The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 (CGABL). Showing 248 trading days. Unadjusted prices.