The Carlyle Group Inc (CG)
40.98
-3.82
(-8.53%)
USD |
NASDAQ |
May 01, 16:00
41.00
+0.02
(+0.05%)
After-Hours: 07:55
Carlyle Group Price: 40.98 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 41.11 | 42.89 | 40.41 | 40.98 | 5.605M |
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 |
Apr 04, 2024 | 46.91 | 48.04 | 46.56 | 46.97 | 2.747M |
Apr 03, 2024 | 46.34 | 46.91 | 46.11 | 46.87 | 2.568M |
Apr 02, 2024 | 46.06 | 46.39 | 45.82 | 46.36 | 1.476M |
Apr 01, 2024 | 46.81 | 47.01 | 46.04 | 46.40 | 1.742M |
Mar 28, 2024 | 46.68 | 47.29 | 46.58 | 46.91 | 1.588M |
Mar 27, 2024 | 46.62 | 47.24 | 46.26 | 46.78 | 1.756M |
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
34.50
Average
31.95
Median
Jun 30 2023
Price Benchmarks
Carlyle Secured Lending Inc | 17.32 |
KKR & Co Inc | 95.12 |
The Goldman Sachs Group Inc | 426.95 |
TPG Inc | 43.81 |
Goldman Sachs BDC Inc | 15.64 |
Price Related Metrics
PS Ratio | 11.23 |
Price to Book Value | 2.849 |
Price to Free Cash Flow | 107.50 |
Earnings Yield | -4.10% |
Market Cap | 14.79B |