The Carlyle Group Inc (CG)
52.79
+1.56
(+3.05%)
USD |
NASDAQ |
Nov 21, 16:00
52.80
+0.01
(+0.02%)
After-Hours: 20:00
Carlyle Group Price: 52.79 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 51.41 | 53.00 | 51.24 | 52.79 | 3.997M |
| Nov 20, 2024 | 51.16 | 51.46 | 50.02 | 51.23 | 2.101M |
| Nov 19, 2024 | 50.04 | 51.39 | 50.03 | 51.14 | 2.232M |
| Nov 18, 2024 | 50.06 | 50.98 | 49.75 | 50.86 | 2.042M |
| Nov 15, 2024 | 50.50 | 51.31 | 49.80 | 50.46 | 2.141M |
| Nov 14, 2024 | 51.16 | 51.97 | 51.01 | 51.09 | 1.388M |
| Nov 13, 2024 | 52.17 | 52.75 | 51.26 | 51.34 | 1.868M |
| Nov 12, 2024 | 53.24 | 53.33 | 51.33 | 52.27 | 2.780M |
| Nov 11, 2024 | 53.11 | 53.92 | 51.90 | 53.30 | 7.386M |
| Nov 08, 2024 | 52.35 | 52.48 | 51.26 | 52.33 | 3.324M |
| Nov 07, 2024 | 54.00 | 54.00 | 50.24 | 52.35 | 5.107M |
| Nov 06, 2024 | 54.00 | 54.52 | 52.51 | 54.23 | 6.017M |
| Nov 05, 2024 | 49.30 | 49.89 | 49.09 | 49.46 | 1.812M |
| Nov 04, 2024 | 49.56 | 50.44 | 48.93 | 49.06 | 1.204M |
| Nov 01, 2024 | 50.53 | 51.19 | 49.89 | 49.92 | 1.289M |
| Oct 31, 2024 | 50.96 | 51.06 | 49.74 | 50.03 | 2.632M |
| Oct 30, 2024 | 51.05 | 51.87 | 50.93 | 51.09 | 1.028M |
| Oct 29, 2024 | 50.27 | 51.28 | 50.26 | 51.12 | 2.334M |
| Oct 28, 2024 | 50.35 | 50.96 | 50.35 | 50.92 | 1.045M |
| Oct 25, 2024 | 50.39 | 50.79 | 49.62 | 50.22 | 1.237M |
| Oct 24, 2024 | 49.97 | 50.40 | 49.55 | 50.11 | 853967.0 |
| Oct 23, 2024 | 49.62 | 50.55 | 48.99 | 49.25 | 1.563M |
| Oct 22, 2024 | 50.97 | 51.10 | 49.73 | 49.75 | 1.909M |
| Oct 21, 2024 | 52.11 | 52.40 | 51.26 | 51.33 | 2.259M |
| Oct 18, 2024 | 51.42 | 52.73 | 51.00 | 52.28 | 4.248M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.08
Minimum
Mar 18 2020
60.14
Maximum
Nov 12 2021
36.77
Average
34.67
Median
Price Benchmarks
| KKR & Co Inc | 157.67 |
| Ares Management Corp | 175.01 |
| Blackstone Inc | 194.01 |
| Apollo Global Management Inc | 165.02 |
| The Goldman Sachs Group Inc | 596.11 |
Price Related Metrics
| PE Ratio | 175.97 |
| PS Ratio | 8.546 |
| Price to Book Value | 3.404 |
| Earnings Yield | 0.57% |
| Market Cap | 18.88B |
| Normalized PE Ratio | 175.97 |