$51.53
−0.57−1.08%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on CG
The Carlyle Group Inc. Common Stock is down 1.08% to $51.53, lagging the Financials sector on light volume — just 0.63× the 20-day average.
- Underperforming the Financials sector by 1.23 points today (+0.15% group vs. −1.08% here)
- Sitting 49% of the way between 52W low $34.01 and high $69.85
- Volume is only 0.63× the 20-day average — quieter tape than recent sessions
- Opened up 1.38% from the prior close of $52.09
Range: $50.72 – 51.97Change: +1.44%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $50.80 | 52.9K |
| Apr 21, 1:40 PM | $50.93 | 36.3K |
| Apr 21, 1:45 PM | $50.73 | 37.0K |
| Apr 21, 1:50 PM | $50.93 | 50.8K |
| Apr 21, 1:55 PM | $51.10 | 44.8K |
| Apr 21, 2:00 PM | $50.95 | 33.2K |
| Apr 21, 2:05 PM | $50.96 | 55.4K |
| Apr 21, 2:10 PM | $51.13 | 29.3K |
| Apr 21, 2:15 PM | $50.98 | 59.8K |
| Apr 21, 2:20 PM | $50.86 | 45.1K |
| Apr 21, 2:25 PM | $50.82 | 27.1K |
| Apr 21, 2:30 PM | $50.79 | 32.7K |
| Apr 21, 2:35 PM | $50.98 | 57.1K |
| Apr 21, 2:40 PM | $50.87 | 33.1K |
| Apr 21, 2:45 PM | $50.76 | 58.6K |
| Apr 21, 2:50 PM | $50.72 | 44.3K |
| Apr 21, 2:55 PM | $50.76 | 48.9K |
| Apr 21, 3:00 PM | $50.84 | 23.3K |
| Apr 21, 3:05 PM | $50.94 | 48.6K |
| Apr 21, 3:10 PM | $51.01 | 31.6K |
| Apr 21, 3:15 PM | $51.06 | 46.5K |
| Apr 21, 3:20 PM | $51.22 | 38.8K |
| Apr 21, 3:25 PM | $51.30 | 23.9K |
| Apr 21, 3:30 PM | $51.46 | 56.0K |
| Apr 21, 3:35 PM | $51.44 | 42.3K |
| Apr 21, 3:40 PM | $51.46 | 23.7K |
| Apr 21, 3:45 PM | $51.46 | 21.3K |
| Apr 21, 3:50 PM | $51.57 | 40.6K |
| Apr 21, 3:55 PM | $51.43 | 51.1K |
| Apr 21, 4:00 PM | $51.38 | 54.6K |
| Apr 21, 4:05 PM | $51.19 | 27.8K |
| Apr 21, 4:10 PM | $51.36 | 60.0K |
| Apr 21, 4:15 PM | $51.44 | 54.8K |
| Apr 21, 4:20 PM | $51.53 | 37.7K |
| Apr 21, 4:25 PM | $51.60 | 54.9K |
| Apr 21, 4:30 PM | $51.63 | 47.8K |
| Apr 21, 4:35 PM | $51.52 | 37.4K |
| Apr 21, 4:40 PM | $51.36 | 53.9K |
| Apr 21, 4:45 PM | $51.34 | 34.9K |
| Apr 21, 4:50 PM | $51.46 | 54.8K |
| Apr 21, 4:55 PM | $51.49 | 51.7K |
| Apr 21, 5:00 PM | $51.29 | 32.7K |
| Apr 21, 5:05 PM | $51.12 | 28.7K |
| Apr 21, 5:10 PM | $50.98 | 48.0K |
| Apr 21, 5:15 PM | $50.94 | 24.2K |
| Apr 21, 5:20 PM | $51.13 | 31.4K |
| Apr 21, 5:25 PM | $51.31 | 51.9K |
| Apr 21, 5:30 PM | $51.20 | 49.1K |
| Apr 21, 5:35 PM | $51.14 | 49.0K |
| Apr 21, 5:40 PM | $51.14 | 22.4K |
| Apr 21, 5:45 PM | $51.33 | 27.0K |
| Apr 21, 5:50 PM | $51.53 | 44.4K |
| Apr 21, 5:55 PM | $51.69 | 45.9K |
| Apr 21, 6:00 PM | $51.78 | 50.1K |
| Apr 21, 6:05 PM | $51.72 | 24.0K |
| Apr 21, 6:10 PM | $51.77 | 24.8K |
| Apr 21, 6:15 PM | $51.97 | 41.3K |
| Apr 21, 6:20 PM | $51.87 | 56.9K |
| Apr 21, 6:25 PM | $51.79 | 36.7K |
| Apr 21, 6:30 PM | $51.67 | 47.8K |
| Apr 21, 6:35 PM | $51.69 | 49.2K |
| Apr 21, 6:40 PM | $51.54 | 54.2K |
| Apr 21, 6:45 PM | $51.40 | 47.4K |
| Apr 21, 6:50 PM | $51.24 | 25.8K |
| Apr 21, 6:55 PM | $51.23 | 25.8K |
| Apr 21, 7:00 PM | $51.17 | 31.0K |
| Apr 21, 7:05 PM | $51.28 | 29.8K |
| Apr 21, 7:10 PM | $51.35 | 45.2K |
| Apr 21, 7:15 PM | $51.17 | 56.2K |
| Apr 21, 7:20 PM | $51.33 | 49.5K |
| Apr 21, 7:25 PM | $51.42 | 30.0K |
| Apr 21, 7:30 PM | $51.62 | 58.3K |
| Apr 21, 7:35 PM | $51.52 | 26.8K |
| Apr 21, 7:40 PM | $51.48 | 38.9K |
| Apr 21, 7:45 PM | $51.64 | 29.0K |
| Apr 21, 7:50 PM | $51.62 | 39.8K |
| Apr 21, 7:55 PM | $51.48 | 49.6K |
| Apr 21, 8:00 PM | $51.53 | 42.6K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $52.09
- Open
- $52.81
- Day's Range
- $51.18 – 53.00
- 52-Week Range
- $34.01 – 69.85
- Volume
- 1.9M
- Avg Volume (20d)
- 3.0M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on CG
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.63× avg · 1.9M shares
Volume unusually quiet versus 20-day average.
Gap Up+1.38% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning CG. We publish when a signal fires — check back.