|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 46.86 USD | -0.45% |
|
+1.45% | -7.19% |
Quotes 5-day view: The Carlyle Group Inc.
Delayed Quote Nasdaq
| 13/06/2025 | 16/06/2025 | 17/06/2025 | 18/06/2025 | 20/06/2025 | |
|---|---|---|---|---|---|
| Last | 46.19 $ | 47.04 $ | 46.10 $ | 47.07 $ | 46.86 $ |
| Volume | 1,783,784 | 1,469,015 | 1,817,055 | 4,890,631 | 2,303,840 |
| Change | - | +1.84% | -2.00% | +2.10% | -0.45% |
| Opening | 46.78 $ | 46.69 $ | 46.68 $ | 45.91 $ | 47.58 $ |
| High | 47.11 $ | 47.65 $ | 46.91 $ | 47.89 $ | 47.76 $ |
| Low | 45.91 $ | 46.59 $ | 45.68 $ | 45.91 $ | 46.72 $ |
Performance
| 1 day | -0.45% | ||
| 1 week | +1.45% | ||
| Current month | +3.67% | ||
| 1 month | +5.47% | ||
| 3 months | +6.19% | ||
| 6 months | -6.69% | ||
| Current year | -7.19% | ||
| 1 year | +16.86% | ||
| 3 years | +45.17% | ||
| 5 years | +61.14% | ||
| 10 years | +64.08% |
Volumes
marketsDaily volume
2,303,840
Estimated daily volume
2,303,840
Avg. Volume 20 sessions
2,021,335
Daily volume ratio
1.14
Avg. Volume 20 sessions USD
94,719,758.1
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)
16,922,827,383
Net sales (USD)
3,655,400,000
Number of employees
2,300
Sales / Employee (USD)
1,589,304
Free-Float
72.3 %
Free-Float capitalization (USD)
12,101,304,936
Average Daily Capital Traded
0.56%
Indicators
Moving average 5 days
46.65
Moving average 20 days
45.87
Moving average 50 days
42.46
Moving average 100 days
44.9
Price spread / (MMA5)
-0.44%
Price spread / (MMA20)
-2.11%
Price spread / (MMA50)
-9.39%
Price spread / (MMA100)
-4.19%
STIM
RSI 9 days
58.21
RSI 14 days
58.43
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| -0.45% | +1.45% | +16.86% | +45.17% | 16.92B | ||
| +0.15% | +1.05% | +12.66% | +167.57% | 109B | ||
| +0.15% | +0.94% | +10.93% | +50.88% | 106B | ||
| -0.94% | -0.48% | +25.78% | +194.11% | 36.21B | ||
| -1.49% | -2.08% | +3.45% | +33.17% | 15.73B | ||
| -0.09% | -0.19% | +4.42% | +22.45% | 14.92B | ||
| -0.41% | -0.64% | +24.43% | +171.97% | 12.25B | ||
| +0.89% | +2.80% | -0.18% | -5.44% | 11.98B | ||
| +0.21% | +0.05% | +6.85% | +84.33% | 11.71B | ||
| +3.64% | +3.64% | +221.13% | +185.00% | 11.24B | ||
| Average | +0.17% | +1.04% | +32.63% | +94.92% | 34.66B | |
| Weighted average by Cap. | +0.33% | +0.89% | +19.47% | +108.12% |
Historical Quotes: The Carlyle Group Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
27d1b.BDggp1LC6uyqtAwux9FaZECGaXjNkbOqwTSsGcEHMQI.KU1W9GSUgojcxm0W94c-IiXuABSFwYf-knjIX4hsfXMxUHP3Grao2_vwaw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:00:00 | 46.86 | 890,494 | 1,551,850 |
| 20:59:59 | 46.86 | 100 | 661,356 |
| 20:59:59 | 46.85 | 344 | 661,256 |
| 20:59:59 | 46.86 | 100 | 660,912 |
| 20:59:59 | 46.86 | 100 | 660,812 |
| 20:59:59 | 46.88 | 177 | 660,712 |
| 20:59:59 | 46.88 | 200 | 660,535 |
| 20:59:59 | 46.88 | 130 | 660,335 |
| 20:59:59 | 46.88 | 100 | 660,205 |
| 20:59:59 | 46.88 | 200 | 660,105 |
Course Extremes
| 1 week | 45.68 |  | 47.89 |
| 1 month | 43.98 | | 48.03 |
| Current year | 33.02 | | 57.5 |
| 1 year | 33.02 | | 57.5 |
| 3 years | 24.59 | | 57.5 |
| 5 years | 23.48 | | 60.62 |
| 10 years | 11.25 | | 60.62 |
Monthly variations
Annual variations
| 2025 | -7.19% | ||
| 2024 | +24.08% | ||
| 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% |
- Stock Market
- Equities
- CG Stock
- Quotes The Carlyle Group Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition