|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 57.11 USD | +1.44% |
|
+4.73% | +13.11% |
| Dec. 05 | Carlyle Group Inc. Announces Retirement of General Counsel Jeffrey Ferguson and Transition to Senior Advisor Role | CI |
| Dec. 04 | Moeve signs agreement with Mistral AI | RE |
Quotes 5-day view: The Carlyle Group Inc.
Delayed Quote Nasdaq
| 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | |
|---|---|---|---|---|---|
| Last | 54.06 $ | 54.04 $ | 55.79 $ | 56.30 $ | 57.11 $ |
| Volume | 2,204,707 | 1,810,570 | 1,446,203 | 2,792,446 | 2,496,765 |
| Change | -0.86% | -0.04% | +3.24% | +0.91% | +1.44% |
| Opening | 53.87 $ | 54.44 $ | 54.27 $ | 55.51 $ | 56.27 $ |
| High | 54.78 $ | 54.65 $ | 55.83 $ | 56.69 $ | 57.59 $ |
| Low | 53.24 $ | 53.83 $ | 54.18 $ | 55.51 $ | 55.97 $ |
Performance
| 1 day | +1.44% | ||
| 1 week | +4.73% | ||
| Current month | +4.73% | ||
| 1 month | +8.80% | ||
| 3 months | -10.42% | ||
| 6 months | +23.40% | ||
| Current year | +13.11% | ||
| 1 year | +8.06% | ||
| 3 years | +89.42% | ||
| 5 years | +96.46% | ||
| 10 years | +229.54% |
Volumes
marketsDaily volume
2,496,765
Estimated daily volume
2,496,765
Avg. Volume 20 sessions
2,609,626
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
149,035,740.86
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)
20,583,042,855
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)
14,748,303,989
Average Daily Capital Traded
0.72%
Indicators
Moving average 5 days
55.46
Moving average 20 days
53.17
Moving average 50 days
56.52
Moving average 100 days
60.03
Price spread / (MMA5)
-2.89%
Price spread / (MMA20)
-6.89%
Price spread / (MMA50)
-1.04%
Price spread / (MMA100)
+5.12%
RSI 9 days
68.43
RSI 14 days
58.54
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.44% | +4.73% | +8.06% | +89.42% | 20.58B | |
| +0.50% | +3.91% | -18.64% | +93.26% | 119B | |
| +0.77% | +5.81% | -18.09% | +163.85% | 115B | |
| +1.47% | +5.49% | -7.08% | +129.01% | 36.46B | |
| -1.02% | -1.74% | +4.47% | +25.09% | 16.07B | |
| +0.48% | +1.94% | -5.36% | +12.65% | 15.04B | |
| -0.71% | -3.57% | +18.13% | +135.17% | 12.27B | |
| +1.12% | +3.59% | +6.75% | -12.03% | 12.19B | |
| +1.12% | +8.27% | -31.19% | +51.78% | 10.8B | |
| +2.00% | -0.97% | +56.92% | +108.16% | 10.51B | |
| Average | +0.72% | +2.75% | +1.40% | +79.64% | 36.84B | |
| Weighted average by Cap. | +0.71% | +4.11% | -10.43% | +109.54% |
Historical Quotes: The Carlyle Group Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
6e594da89d26df13ddd.so6_eNV2xKDj2euXCjkW9C6IlYG1-A3GMIc1QE1ZaIw.9czaIYQgrZGogLrcY3NlmWDZxPHDlF6hVsJtdQsaOd7x3_gR5hmb04GMgA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 57.11 | 500,882 | 1,573,390 |
| 03:59:59 pm | 57.10 | 141 | 1,072,508 |
| 03:59:58 pm | 57.09 | 100 | 1,072,367 |
| 03:59:58 pm | 57.11 | 334 | 1,072,267 |
| 03:59:58 pm | 57.11 | 100 | 1,071,933 |
| 03:59:58 pm | 57.10 | 127 | 1,071,833 |
| 03:59:58 pm | 57.10 | 200 | 1,071,706 |
| 03:59:58 pm | 57.10 | 127 | 1,071,506 |
| 03:59:58 pm | 57.10 | 100 | 1,071,379 |
| 03:59:58 pm | 57.08 | 100 | 1,071,279 |
Course Extremes
| 1 week | 53.24 |  | 57.59 |
| 1 month | 50.42 | | 57.59 |
| Current year | 33.02 | | 69.85 |
| 1 year | 33.02 | | 69.85 |
| 3 years | 25.2 | | 69.85 |
| 5 years | 24.59 | | 69.85 |
| 10 years | 11.25 | | 69.85 |
Monthly variations
Annual variations
| 2025 | +13.11% | ||
| 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
