THE CARLYLE GROUP INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 55.24 USD | +1.79% |
|
+9.78% | +9.41% |
| Jan. 16 | Carlyle Mulls Sale of Calastone | MT |
| Jan. 16 | Carlyle lines up bankers for possible sale of British fund network Calastone, sources say | RE |
Quotes 5-day view: The Carlyle Group Inc.
Delayed Quote Nasdaq
| 2025-01-13 | 2025-01-14 | 2025-01-15 | 2025-01-16 | 2025-01-17 | |
|---|---|---|---|---|---|
| Last | 50.54 $ | 51.82 $ | 53.9 $ | 54.27 $ | 55.24 $ |
| Volume | 2 032 087 | 1 821 038 | 1 800 060 | 2 423 123 | 1 709 765 |
| Change | +0.44% | +2.53% | +4.01% | +0.69% | +1.79% |
| Opening | 49.60 $ | 51.00 $ | 53.71 $ | 54.00 $ | 55.00 $ |
| High | 50.68 $ | 52.21 $ | 54.47 $ | 54.77 $ | 55.65 $ |
| Low | 49.25 $ | 50.82 $ | 53.50 $ | 53.88 $ | 54.61 $ |
Performance
| 1 day | +1.79% | ||
| 1 week | +9.78% | ||
| Current month | +9.41% | ||
| 1 month | +12.67% | ||
| 3 months | +5.66% | ||
| 6 months | +20.24% | ||
| Current year | +9.41% | ||
| 1 year | +39.04% | ||
| 3 years | +9.19% | ||
| 5 years | +65.99% | ||
| 10 years | +122.11% |
Volumes
marketsDaily volume
1 709 765
Estimated daily volume
1 709 765
Avg. Volume 20 sessions
1 826 030
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
100 869 897.20
Record volume 1
42 543 481
Record volume 2
13 640 523
Record volume 3
13 299 420
Capital turnover ratio
0.01
Basic data
Capitalization (USD)
19 758 312 857
Net sales (USD)
3 405 100 000
Number of employees
2 200
Sales / Employee (USD)
1 547 773
Indicators
Moving average 5 days
53.15
Moving average 20 days
51.26
Moving average 50 days
51.93
Moving average 100 days
48.44
Price spread / (MMA5)
-3.78%
Price spread / (MMA20)
-7.21%
Price spread / (MMA50)
-5.99%
Price spread / (MMA100)
-12.31%
STIM
RSI 9 days
65.46
RSI 14 days
60.79
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| +1.79% | +9.78% | +39.04% | +9.19% | 19.76B | ||
| +2.83% | +11.81% | +87.16% | +135.60% | 140B | ||
| +1.83% | +9.16% | +51.12% | +60.30% | 138B | ||
| +1.82% | +9.30% | +64.32% | +155.74% | 38.62B | ||
| -0.28% | +4.97% | -7.30% | -22.46% | 16.61B | ||
| +0.23% | +7.87% | +4.69% | -9.55% | 13.82B | ||
| +3.76% | +7.67% | +57.25% | +88.80% | 13.8B | ||
| +0.82% | +2.30% | -29.97% | -42.16% | 10.24B | ||
| +0.24% | +5.37% | +18.63% | +68.84% | 9.95B | ||
| +3.29% | -0.70% | +19.66% | - | 7.04B | ||
| Average | +1.62% | +6.72% | +30.46% | +49.37% | 40.8B | |
| Weighted average by Cap. | +2.05% | +9.42% | +57.03% | +86.00% |
Historical Quotes: The Carlyle Group Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
b99cb5be6130b976f07f092e62714d6f.H4eaLKSeagHZE25OlBMTNuMadYDzYeTN-rMMPYsXQ84.aOrieerNPlexYxwH4HlDUqFYGq3KF4-0g-tJeOlZcqFozOBFwqwLWKxjWg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 55.24 | 286,871 | 1,146,215 |
| 03:59:59 pm | 55.23 | 233 | 859,344 |
| 03:59:59 pm | 55.23 | 131 | 859,111 |
| 03:59:59 pm | 55.23 | 100 | 858,980 |
| 03:59:59 pm | 55.23 | 269 | 858,880 |
| 03:59:59 pm | 55.24 | 100 | 858,611 |
| 03:59:59 pm | 55.23 | 131 | 858,511 |
| 03:59:59 pm | 55.23 | 100 | 858,380 |
| 03:59:59 pm | 55.23 | 100 | 858,280 |
| 03:59:59 pm | 55.23 | 131 | 858,180 |
Course Extremes
1 week
50.82
55.65
1 month
49.2555.65
Current year
49.2555.65
1 year
36.6555.65
3 years
24.5955.65
5 years
15.2160.62
10 years
11.2560.62
Monthly variations
Annual variations
| 2025 | +9.41% | ||
| 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.