The Carlyle Group Inc (CG)
44.08
+0.40
(+0.92%)
USD |
NASDAQ |
Apr 19, 16:00
44.11
+0.03
(+0.07%)
After-Hours: 20:00
Carlyle Group Price: 44.08 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 19, 2024 | 43.49 | 44.37 | 43.17 | 44.08 | 2.361M |
| Apr 18, 2024 | 44.75 | 44.84 | 43.52 | 43.68 | 2.776M |
| Apr 17, 2024 | 45.43 | 45.50 | 44.62 | 44.63 | 1.296M |
| Apr 16, 2024 | 45.00 | 45.43 | 44.38 | 45.06 | 1.958M |
| Apr 15, 2024 | 46.49 | 46.93 | 45.06 | 45.27 | 1.483M |
| Apr 12, 2024 | 46.91 | 47.33 | 45.56 | 45.79 | 2.863M |
| Apr 11, 2024 | 47.11 | 47.50 | 46.77 | 47.23 | 1.123M |
| Apr 10, 2024 | 46.56 | 47.37 | 46.35 | 46.94 | 2.097M |
| Apr 09, 2024 | 47.78 | 47.89 | 46.91 | 47.85 | 1.127M |
| Apr 08, 2024 | 47.67 | 47.68 | 47.17 | 47.47 | 2.456M |
| Apr 05, 2024 | 46.97 | 47.41 | 46.62 | 47.15 | 2.603M |
| Apr 04, 2024 | 46.91 | 48.04 | 46.56 | 46.97 | 2.747M |
| Apr 03, 2024 | 46.34 | 46.91 | 46.11 | 46.87 | 2.568M |
| Apr 02, 2024 | 46.06 | 46.39 | 45.82 | 46.36 | 1.476M |
| Apr 01, 2024 | 46.81 | 47.01 | 46.04 | 46.40 | 1.742M |
| Mar 28, 2024 | 46.68 | 47.29 | 46.58 | 46.91 | 1.588M |
| Mar 27, 2024 | 46.62 | 47.24 | 46.26 | 46.78 | 1.756M |
| Mar 26, 2024 | 46.57 | 46.74 | 46.26 | 46.44 | 1.651M |
| Mar 25, 2024 | 46.41 | 46.96 | 46.24 | 46.46 | 2.196M |
| Mar 22, 2024 | 47.06 | 47.26 | 46.41 | 46.42 | 1.491M |
| Mar 21, 2024 | 46.82 | 47.48 | 46.70 | 47.39 | 2.348M |
| Mar 20, 2024 | 45.22 | 46.59 | 45.20 | 46.38 | 1.617M |
| Mar 19, 2024 | 44.70 | 45.29 | 44.50 | 45.20 | 2.157M |
| Mar 18, 2024 | 44.69 | 45.18 | 44.25 | 45.01 | 2.841M |
| Mar 15, 2024 | 44.70 | 45.51 | 44.48 | 44.58 | 4.317M |
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
34.35
Average
31.77
Median
Jan 09 2020
Price Benchmarks
| Carlyle Secured Lending Inc | 16.72 |
| KKR & Co Inc | 92.62 |
| TPG Inc | 42.50 |
| The Goldman Sachs Group Inc | 404.00 |
| Goldman Sachs BDC Inc | 15.33 |
Price Related Metrics
| PS Ratio | 12.08 |
| Price to Book Value | 3.065 |
| Price to Free Cash Flow | 115.63 |
| Earnings Yield | -3.81% |
| Market Cap | 15.91B |