The Carlyle Group Inc. (CG)
42.34
-0.73
(-1.69%)
USD |
NASDAQ |
Sep 11, 16:00
42.35
+0.01
(+0.02%)
After-Hours: 20:00
Carlyle Group Price : 42.34 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 43.71 | 43.77 | 42.33 | 42.34 | 4.252M |
| Sep 10, 2026 | 43.57 | 43.87 | 42.95 | 43.07 | 2.757M |
| Sep 09, 2026 | 45.91 | 46.20 | 44.10 | 44.11 | 3.290M |
| Sep 08, 2026 | 46.80 | 47.13 | 45.88 | 45.95 | 2.051M |
| Sep 04, 2026 | 46.90 | 47.61 | 46.50 | 46.97 | 1.939M |
| Sep 03, 2026 | 47.65 | 48.86 | 46.96 | 47.75 | 3.148M |
| Sep 02, 2026 | 46.54 | 47.74 | 46.22 | 47.14 | 3.154M |
| Sep 01, 2026 | 47.40 | 47.90 | 46.14 | 46.54 | 3.031M |
| Aug 31, 2026 | 48.81 | 48.86 | 48.34 | 48.39 | 2.513M |
| Aug 28, 2026 | 49.64 | 50.00 | 48.98 | 49.09 | 1.881M |
| Aug 27, 2026 | 49.07 | 50.32 | 48.95 | 49.24 | 2.444M |
| Aug 26, 2026 | 48.96 | 49.68 | 48.59 | 48.99 | 3.470M |
| Aug 25, 2026 | 49.26 | 49.36 | 48.36 | 48.92 | 3.464M |
| Aug 24, 2026 | 49.26 | 49.53 | 48.60 | 49.14 | 3.190M |
| 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 |
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. | 128.51 |
| Invesco Ltd. | 32.28 |
| TPG, Inc. | 47.69 |
| BlackRock, Inc. | 1079.65 |
| Ares Management Corp. | 131.64 |
Price Related Metrics
| PE Ratio | 43.86 |
| PS Ratio | 4.481 |
| Price to Book Value | 2.854 |
| Price to Free Cash Flow | 23.33 |
| Earnings Yield | 2.28% |
| Market Cap | 14.96B |
| Operating PE Ratio | 31.17 |
| Normalized PE Ratio | 43.86 |