The Carlyle Group Inc (CG)
49.06
-0.86
(-1.72%)
USD |
NASDAQ |
Nov 04, 16:00
49.06
0.00 (0.00%)
After-Hours: 20:00
Carlyle Group Price: 49.06 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 50.53 | 51.19 | 49.89 | 49.92 | 1.288M |
| 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 |
| Oct 17, 2024 | 49.61 | 51.40 | 49.54 | 51.34 | 8.815M |
| Oct 16, 2024 | 49.20 | 49.75 | 49.06 | 49.42 | 2.057M |
| Oct 15, 2024 | 48.73 | 49.01 | 48.12 | 48.60 | 2.576M |
| Oct 14, 2024 | 48.50 | 48.68 | 47.69 | 48.62 | 1.877M |
| Oct 11, 2024 | 46.87 | 48.30 | 46.70 | 48.27 | 2.787M |
| Oct 10, 2024 | 46.44 | 47.34 | 46.28 | 46.94 | 2.734M |
| Oct 09, 2024 | 46.59 | 47.26 | 46.06 | 46.63 | 2.050M |
| Oct 08, 2024 | 46.59 | 46.98 | 46.01 | 46.67 | 2.231M |
| Oct 07, 2024 | 46.91 | 47.35 | 46.35 | 46.76 | 2.970M |
| Oct 04, 2024 | 45.66 | 46.94 | 45.40 | 46.88 | 3.974M |
| Oct 03, 2024 | 43.21 | 45.06 | 42.78 | 45.01 | 3.803M |
| Oct 02, 2024 | 43.18 | 43.79 | 42.87 | 43.24 | 1.814M |
| Oct 01, 2024 | 43.13 | 43.24 | 42.40 | 43.20 | 1.130M |
| Sep 30, 2024 | 43.20 | 43.28 | 42.31 | 43.06 | 2.127M |
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
36.52
Average
34.48
Median
Price Benchmarks
| KKR & Co Inc | 136.83 |
| Ares Management Corp | 159.77 |
| Blackstone Inc | 166.97 |
| Apollo Global Management Inc | 139.43 |
| Carlyle Secured Lending Inc | 16.48 |
Price Related Metrics
| PS Ratio | 11.27 |
| Price to Book Value | 3.476 |
| Earnings Yield | -2.26% |
| Market Cap | 17.48B |