The Carlyle Group Inc (CG)

54.75 -2.45  -4.28% NASDAQ Nov 26, 16:00 USD

Carlyle Group Price:

54.75 for Nov. 26, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2012. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Nov. 26, 2021 55.29 55.50 54.19 54.75 1.199M
Nov. 24, 2021 56.17 57.34 55.89 57.20 1.202M
Nov. 23, 2021 57.46 57.79 56.18 56.49 2.359M
Nov. 22, 2021 59.48 59.60 56.94 57.52 6.163M
Nov. 19, 2021 59.20 59.42 58.55 59.00 1.101M
Nov. 18, 2021 59.20 59.68 58.52 59.30 873992.0
Nov. 17, 2021 59.24 59.73 59.00 59.25 1.130M
Nov. 16, 2021 59.35 59.93 58.83 59.56 936315.0
Nov. 15, 2021 60.43 60.62 59.15 59.23 1.564M
Nov. 12, 2021 58.97 60.40 58.83 60.14 5.605M
Nov. 11, 2021 58.49 59.07 58.24 58.94 1.978M
Nov. 10, 2021 58.44 58.49 57.62 57.98 1.908M
Nov. 9, 2021 59.20 59.48 58.41 59.45 1.351M
Nov. 8, 2021 59.67 60.11 58.46 58.70 1.591M
Nov. 5, 2021 59.44 60.19 59.24 59.83 4.194M
Nov. 4, 2021 58.19 59.08 57.56 58.95 3.239M
Nov. 3, 2021 55.38 57.69 55.00 57.64 3.684M
Nov. 2, 2021 55.37 55.82 54.91 55.32 3.113M
Nov. 1, 2021 56.62 56.64 54.91 55.43 5.419M
Oct. 29, 2021 56.43 56.88 55.59 56.15 2.321M
Oct. 28, 2021 55.83 57.50 55.76 56.32 2.839M
Oct. 27, 2021 56.10 56.22 54.96 55.12 1.813M
Oct. 26, 2021 55.89 56.92 55.80 56.29 2.266M
Oct. 25, 2021 55.41 56.02 55.01 55.63 3.125M
Oct. 22, 2021 54.48 55.22 54.20 55.16 1.695M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Range, Past 5 Years

Minimum 14.95 Dec 06 2016
Maximum 60.14 Nov 12 2021
Average 26.61

Price Related Metrics

PE Ratio 6.948
PS Ratio 3.831
Price to Book Value 4.101
Price to Free Cash Flow 16.90
Earnings Yield 14.39%
Market Cap 19.52B
Normalized PE Ratio 6.948

News

Insider Sell: Carlyle Group
MT Newswires 11/24 16:40 ET
5 Stocks Insiders Are Selling
Yahoo 11/11 09:06 ET
Insider Sell: Carlyle Group
MT Newswires 11/11 07:22 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.