Quotes The Carlyle Group Inc.

Equities

CG

US14316J1088

Investment Management & Fund Operators

Market Closed - Nasdaq 21:00:00 24/05/2024 BST 5-day change 1st Jan Change
44.55 USD +1.34% Intraday chart for The Carlyle Group Inc. +3.48% +9.49%

Quotes 5-day view

Delayed Quote Nasdaq
The Carlyle Group Inc.(CG) : Historical Chart (5-day)
  21/05/2024 22/05/2024 23/05/2024 24/05/2024
Last 44.39 $ 43.71 $ 43.96 $ 44.55 $
Volume 1 476 181 3 492 115 1 734 610 1 066 636
Change +2.35% -1.53% +0.57% +1.34%
Opening 43.20 44.45 44.09 44.37
High 44.49 45.09 44.44 44.99
Low 43.20 43.68 43.52 44.18

Performance

1 day+1.34%
1 week+3.48%
Current month-0.56%
1 month-3.40%
3 months-0.20%
6 months+36.78%
Current year+9.49%
1 year+61.47%
3 years+4.19%
5 years+119.57%
10 years+41.88%

Volumes

markets
Daily volume
1 066 656
Estimated daily volume
1 066 656
Avg. Volume 20 sessions
1 942 244
Daily volume ratio
0.55
Avg. Volume 20 sessions USD
86 526 970.20
Record volume 1
42 543 481
Record volume 2
13 640 523
Record volume 3
13 299 420
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
15 820 346 648
Net sales (USD)
3 405 100 000
Number of employees
2 200
Sales / Employee (USD)
1 547 773
Free-Float
72.43 %
Free-Float capitalization (USD)
11 458 274 756
Average Daily Capital Traded
0.55%

Highs and lows

1 week
42.76
Extreme 42.76
45.09
1 month
39.89
Extreme 39.888
46.76
Current year
37.62
Extreme 37.62
48.52
1 year
27.13
Extreme 27.125
48.52
3 years
24.59
Extreme 24.59
60.62
5 years
15.21
Extreme 15.21
60.62
10 years
11.25
Extreme 11.25
60.62

Indicators

Moving average 5 days
44.00
Moving average 20 days
43.01
Moving average 50 days
44.84
Moving average 100 days
43.76
Price spread / (MMA5)
-1.24%
Price spread / (MMA20)
-3.47%
Price spread / (MMA50)
+0.64%
Price spread / (MMA100)
-1.77%
STIM
RSI 9 days
54.88
RSI 14 days
51.47

Sector Comparison - Investment Management

Name Change 5d. change 1st Jan change 1-year change Capi.
+1.34%+3.48%+9.49%+61.47% 15.82B
+0.43%-1.62%-5.56%+48.68% 93.46B
+2.36%+1.71%+28.46%+115.27% 92.27B
+0.87%+0.28%+22.78%+75.13% 28.18B
+1.10%-1.94%-1.27%+7.97% 18.44B
+1.06%+0.14%+16.15%+28.23% 15.59B
+0.86%-3.91%-21.69%-3.11% 12.17B
-0.28%+0.84%+19.07%+119.08% 9.81B
+2.34%+1.42%+29.33%+93.47% 9.8B
+0.75%+0.70%+29.67%+93.66% 7.21B
-2.68%+21.30%+48.50%+36.32% 6.75B
-0.34%-5.60%+9.26%-0.51% 6.39B
-0.09%+0.73%+9.47%+11.93% 5.59B
+2.20%+9.82%+11.91%+90.59% 5.03B
+0.72%+3.35%+13.24%+42.02% 4.75B
-1.47%+2.97%+36.42%+162.44% 4.7B
Average+0.57%+1.39%+15.95%+61.41%
Weighted average by Cap.+1.08%+0.40%+12.75%+69.39%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

334c75.ZclBR3eGMbMt9EabxI5p4huEcgvkc3xMKeBY4Osx0JE.Oq8pASLEA91msgCspuQqmkPjF32BNU0UaNggj9xfl_kAsHcrRLdn0UmTdg
DatePriceVolumeDaily volume
21:00:00 44.55 127,417 760,817
20:59:58 44.53 100 633,400
20:59:57 44.55 100 633,300
20:59:55 44.54 100 633,200
20:59:55 44.55 100 633,100
20:59:54 44.53 600 633,000
20:59:54 44.53 200 632,400
20:59:54 44.54 100 632,200
20:59:54 44.53 100 632,100
20:59:54 44.53 176 632,000
Chart The Carlyle Group Inc.
More charts

Monthly variations

Annual change

2024+9.49%
2023+36.36%
2022-45.65%
2021+74.62%
2020-2.00%
2019+103.68%
2018-31.22%
2017+50.16%
2016-2.37%
2015-43.20%
2014-22.80%
2013+36.84%
2012+18.05%
  1. Stock Market
  2. Equities
  3. CG Stock
  4. Quotes The Carlyle Group Inc.