The Carlyle Group Inc (CG)
42.52
+0.16
(+0.38%)
USD |
NASDAQ |
May 10, 16:00
42.52
0.00 (0.00%)
After-Hours: 19:03
Carlyle Group Price: 42.52 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 41.45 | 42.43 | 41.45 | 42.36 | 900333.0 |
May 08, 2024 | 41.59 | 41.82 | 41.36 | 41.48 | 1.442M |
May 07, 2024 | 42.02 | 42.58 | 41.94 | 41.98 | 2.659M |
May 06, 2024 | 41.55 | 42.27 | 41.31 | 41.99 | 1.782M |
May 03, 2024 | 41.10 | 42.18 | 40.71 | 41.06 | 2.768M |
May 02, 2024 | 41.07 | 41.09 | 39.89 | 40.58 | 3.099M |
May 01, 2024 | 41.11 | 42.89 | 40.41 | 40.97 | 6.031M |
Apr 30, 2024 | 45.79 | 46.20 | 44.71 | 44.80 | 1.926M |
Apr 29, 2024 | 46.25 | 46.76 | 46.06 | 46.31 | 1.802M |
Apr 26, 2024 | 45.94 | 46.52 | 45.57 | 46.11 | 788959.0 |
Apr 25, 2024 | 45.36 | 45.75 | 44.65 | 45.62 | 1.461M |
Apr 24, 2024 | 46.10 | 46.46 | 45.29 | 46.12 | 1.405M |
Apr 23, 2024 | 45.44 | 46.57 | 44.96 | 46.33 | 1.151M |
Apr 22, 2024 | 44.38 | 45.58 | 44.12 | 45.20 | 1.783M |
Apr 19, 2024 | 43.49 | 44.37 | 43.17 | 44.08 | 2.713M |
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 |
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
34.60
Average
32.02
Median
Jan 02 2020
Price Benchmarks
Carlyle Secured Lending Inc | 17.84 |
KKR & Co Inc | 103.12 |
The Goldman Sachs Group Inc | 454.81 |
Goldman Sachs BDC Inc | 15.92 |
TPG Inc | 42.48 |
Price Related Metrics
PS Ratio | 12.00 |
Price to Book Value | 3.018 |
Price to Free Cash Flow | 48.25 |
Earnings Yield | -4.19% |
Market Cap | 15.30B |