Carlyle Group Price

The Carlyle Group Inc (CG)

28.45 -0.34 (-1.18%) USD | NASDAQ | Jun 05, 16:00

28.45 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2012. Upgrade now.

Date	Open	High	Low	Close	Volume
Jun 02, 2023	28.47	29.10	28.47	28.79	2.116M
Jun 01, 2023	27.38	28.27	27.12	28.09	2.331M
May 31, 2023	28.05	28.11	27.33	27.41	5.045M
May 30, 2023	28.13	28.28	27.70	28.15	2.013M
May 26, 2023	27.59	28.06	27.52	27.95	2.364M
May 25, 2023	27.62	27.92	27.44	27.68	2.200M
May 24, 2023	27.62	27.74	27.23	27.59	2.027M
May 23, 2023	27.82	28.36	27.72	27.87	3.169M
May 22, 2023	27.25	27.95	27.18	27.89	2.666M
May 19, 2023	27.61	27.77	27.08	27.30	1.936M
May 18, 2023	26.94	27.38	26.70	27.33	2.568M
May 17, 2023	26.58	27.28	26.46	27.05	2.021M
May 16, 2023	26.54	26.64	26.22	26.30	2.398M
May 15, 2023	26.85	27.02	26.44	26.78	3.224M
May 12, 2023	26.78	27.16	26.70	27.03	3.842M
May 11, 2023	25.83	26.44	25.67	26.42	3.488M
May 10, 2023	26.33	26.45	25.47	26.00	4.932M
May 09, 2023	25.93	26.21	25.71	26.03	3.366M
May 08, 2023	26.50	26.67	25.76	26.12	4.937M
May 05, 2023	26.16	26.71	25.20	26.70	6.057M
May 04, 2023	27.97	28.04	25.27	25.72	9.469M
May 03, 2023	29.35	30.38	29.35	29.75	4.307M
May 02, 2023	30.33	30.33	28.97	29.20	2.321M
May 01, 2023	30.33	30.98	30.30	30.46	2.403M
Apr 28, 2023	29.67	30.48	29.53	30.33	3.902M

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

15.32

Minimum

Dec 19 2018

60.14

Maximum

Nov 12 2021

31.56

Average

29.30

Median

Price Benchmarks

Apollo Global Management Inc	70.50
KKR & Co Inc	54.06
Diamond Hill Investment Group Inc	167.69
Virtus Investment Partners Inc	198.83
Ashford Inc	9.67

Price Related Metrics

PE Ratio	13.74
PS Ratio	3.662
Price to Book Value	1.668
Earnings Yield	7.28%
Market Cap	10.30B
Normalized PE Ratio	13.74