The Carlyle Group Inc. (CG)
49.13
-0.24
(-0.49%)
USD |
NASDAQ |
Aug 24, 16:00
49.30
+0.17
(+0.35%)
After-Hours: 20:00
Carlyle Group Price : 49.13 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 48.18 | 49.40 | 48.12 | 49.37 | 8.295M |
| Aug 20, 2026 | 49.30 | 49.36 | 47.80 | 47.99 | 2.309M |
| Aug 19, 2026 | 48.97 | 50.59 | 48.46 | 49.40 | 3.295M |
| Aug 18, 2026 | 48.29 | 48.70 | 47.37 | 48.37 | 3.235M |
| Aug 17, 2026 | 48.70 | 48.78 | 47.95 | 48.54 | 2.812M |
| Aug 14, 2026 | 51.00 | 51.36 | 49.05 | 49.28 | 5.138M |
| Aug 13, 2026 | 48.27 | 51.63 | 48.27 | 51.41 | 4.197M |
| Aug 12, 2026 | 48.66 | 48.86 | 47.30 | 48.27 | 5.557M |
| Aug 11, 2026 | 47.75 | 49.75 | 47.72 | 48.36 | 5.555M |
| Aug 10, 2026 | 47.84 | 48.13 | 47.43 | 47.80 | 4.488M |
| Aug 07, 2026 | 49.20 | 49.75 | 47.77 | 47.79 | 5.956M |
| Aug 06, 2026 | 49.68 | 49.90 | 48.15 | 48.88 | 4.292M |
| Aug 05, 2026 | 52.16 | 52.16 | 49.29 | 49.84 | 5.930M |
| Aug 04, 2026 | 49.06 | 50.90 | 49.01 | 50.64 | 6.095M |
| Aug 03, 2026 | 46.63 | 49.25 | 46.22 | 48.91 | 6.970M |
| Jul 31, 2026 | 45.49 | 46.11 | 44.83 | 46.02 | 2.328M |
| Jul 30, 2026 | 45.89 | 45.96 | 43.91 | 45.36 | 2.941M |
| Jul 29, 2026 | 46.01 | 46.16 | 44.67 | 44.70 | 3.571M |
| Jul 28, 2026 | 46.22 | 46.71 | 45.70 | 46.47 | 3.853M |
| Jul 27, 2026 | 45.94 | 47.01 | 45.85 | 46.28 | 3.700M |
| Jul 24, 2026 | 44.78 | 45.53 | 44.32 | 45.40 | 2.335M |
| Jul 23, 2026 | 43.24 | 45.17 | 43.20 | 44.41 | 2.667M |
| Jul 22, 2026 | 44.46 | 44.97 | 44.08 | 44.08 | 1.987M |
| Jul 21, 2026 | 44.74 | 45.13 | 44.36 | 44.61 | 2.210M |
| Jul 20, 2026 | 46.07 | 46.07 | 44.52 | 44.74 | 2.093M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Blackstone, Inc. | 143.66 |
| Ares Management Corp. | 140.00 |
| Blue Owl Capital, Inc. | 11.68 |
| BlackRock, Inc. | 1172.26 |
| Invesco Ltd. | 32.46 |
Price Related Metrics
| PE Ratio | 50.89 |
| PS Ratio | 5.200 |
| Price to Book Value | 3.312 |
| Price to Free Cash Flow | 27.07 |
| Earnings Yield | 1.96% |
| Market Cap | 17.36B |
| Operating PE Ratio | 36.16 |
| Normalized PE Ratio | 50.90 |