MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGABL — The Carlyle Group Inc. 4.625% Subordinated Notes due 2061
NasdaqThe Carlyle Group Inc. 4.625% Subordinated Notes due 2061
$15.41
-0.08(-0.52%)
- O
- 15.23
- H
- 15.59
- L
- 15.23
- V
- 17.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.41
Period Return-8%
Period High$18.80
Period Low$15.07
Avg Daily Volume30.5K
Total Trading Days365
CGABL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.23 | $15.59 | $15.23 | $15.41 | $-0.08 | -0.52% | 17,318 | $15.37 | $15.23 $15.59 |
| Oct 1, 2026 | $15.07 | $15.49 | $15.07 | $15.49 | +$0.42 | +2.79% | 39,752 | $15.28 | $15.07 $15.49 |
| Sep 30, 2026 | $15.23 | $15.49 | $15.07 | $15.07 | $-0.18 | -1.18% | 96,422 | $15.11 | $15.07 $15.49 |
| Sep 29, 2026 | $15.23 | $15.32 | $15.23 | $15.25 | $-0.07 | -0.46% | 30,631 | $15.26 | $15.23 $15.32 |
| Sep 28, 2026 | $15.50 | $15.64 | $15.10 | $15.32 | $-0.18 | -1.16% | 31,096 | $15.28 | $15.10 $15.64 |
| Sep 25, 2026 | $15.56 | $15.75 | $15.50 | $15.50 | $-0.09 | -0.58% | 19,214 | $15.57 | $15.50 $15.75 |
| Sep 24, 2026 | $15.61 | $15.68 | $15.55 | $15.59 | $-0.08 | -0.51% | 11,173 | $15.62 | $15.55 $15.68 |
| Sep 23, 2026 | $15.65 | $15.83 | $15.63 | $15.67 | $-0.05 | -0.29% | 25,636 | $15.68 | $15.63 $15.83 |
| Sep 22, 2026 | $15.75 | $15.90 | $15.70 | $15.72 | $-0.06 | -0.35% | 8,258 | $15.75 | $15.70 $15.90 |
| Sep 21, 2026 | $15.80 | $16.16 | $15.67 | $15.77 | $-0.04 | -0.25% | 9,705 | $15.79 | $15.67 $16.16 |
| Sep 18, 2026 | $15.72 | $16.20 | $15.70 | $15.81 | $-0.04 | -0.28% | 11,337 | $16.00 | $15.70 $16.20 |
| Sep 17, 2026 | $15.92 | $16.15 | $15.65 | $15.86 | +$0.03 | +0.16% | 14,296 | $15.88 | $15.65 $16.15 |
| Sep 16, 2026 | $15.69 | $16.04 | $15.63 | $15.83 | $-0.01 | -0.06% | 14,754 | $15.83 | $15.63 $16.04 |
| Sep 15, 2026 | $15.83 | $15.98 | $15.74 | $15.84 | $-0.11 | -0.69% | 123,551 | $15.88 | $15.74 $15.98 |
| Sep 14, 2026 | $15.94 | $15.97 | $15.67 | $15.95 | +$0.06 | +0.38% | 118,500 | $15.90 | $15.67 $15.97 |
| Sep 11, 2026 | $15.85 | $15.94 | $15.71 | $15.89 | +$0.07 | +0.41% | 404,723 | $15.90 | $15.71 $15.94 |
| Sep 10, 2026 | $15.83 | $15.87 | $15.72 | $15.82 | $-0.01 | -0.03% | 17,774 | $15.80 | $15.72 $15.87 |
| Sep 9, 2026 | $15.88 | $15.94 | $15.83 | $15.83 | $-0.09 | -0.53% | 23,843 | $15.88 | $15.83 $15.94 |
| Sep 8, 2026 | $15.87 | $15.95 | $15.84 | $15.92 | $-0.02 | -0.09% | 15,318 | $15.91 | $15.84 $15.95 |
| Sep 4, 2026 | $15.93 | $16.04 | $15.85 | $15.93 | +$0.01 | +0.06% | 56,504 | $15.99 | $15.85 $16.04 |
| Sep 3, 2026 | $15.96 | $16.05 | $15.87 | $15.92 | $-0.14 | -0.87% | 27,318 | $15.97 | $15.87 $16.05 |
| Sep 2, 2026 | $15.96 | $16.13 | $15.96 | $16.06 | $-0.08 | -0.50% | 9,844 | $16.06 | $15.96 $16.13 |
| Sep 1, 2026 | $15.95 | $16.14 | $15.95 | $16.14 | +$0.15 | +0.94% | 19,694 | $16.05 | $15.95 $16.14 |
| Aug 31, 2026 | $16.09 | $16.11 | $15.94 | $15.99 | $-0.08 | -0.50% | 20,304 | $16.01 | $15.94 $16.11 |
| Aug 28, 2026 | $16.25 | $16.25 | $16.07 | $16.07 | $-0.02 | -0.15% | 2,868 | $16.11 | $16.07 $16.25 |
| Aug 27, 2026 | $16.15 | $16.20 | $15.95 | $16.09 | +$0.10 | +0.65% | 12,290 | $16.13 | $15.95 $16.20 |
| Aug 26, 2026 | $16.02 | $16.08 | $15.99 | $15.99 | $-0.13 | -0.78% | 9,950 | $16.02 | $15.99 $16.08 |
| Aug 25, 2026 | $16.07 | $16.15 | $15.95 | $16.12 | +$0.14 | +0.84% | 14,216 | $16.10 | $15.95 $16.15 |
| Aug 24, 2026 | $15.95 | $16.23 | $15.95 | $15.98 | $-0.10 | -0.62% | 4,577 | $16.08 | $15.95 $16.23 |
| Aug 21, 2026 | $16.07 | $16.44 | $16.07 | $16.08 | +$0.06 | +0.37% | 20,935 | $16.11 | $16.07 $16.44 |