Log in
E-mail
Password
Show password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

THE CARLYLE GROUP INC.

(CG)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 25/01 16:00:00
01/19/2022 01/20/2022 01/21/2022 01/24/2022 01/25/2022 Date
50.59(c) 50.7(c) 49.09(c) 48.04(c) 47.09(c) Last
-1.06% +0.22% -3.18% -2.14% -1.98% Change
2 010 876 2 418 978 2 070 821 3 665 442 1 479 845 Volume
51.51 51.03 50.3 47.08 46.85 Open
51.84 52.2573 50.61 48.21 47.79 High
50.365 50.47 48.9505 44.98 46.21 Low
Capitalization
Number of securities 356 527 526
Capitalization (USD) 17 127 582 349
Volumes Nasdaq
Session volume 1 479 845
Avg. Volume 20 sessions 1 933 687
Volume ratio 0.77
Session exchange 69 685 901$
Avg. Exchange 20 sessions 91 057 318$
Swapped fund session 0.42%
Price-change End-of-day data
5-day price change -7.90%
Change as of January 1 -14.23%
1-year price change +42.65%
10-year price change N/A
Extremes Nasdaq
10-year High (11/15/2021) 60.62
10-year Low (02/11/2016) 11.25
Indicators Nasdaq
STIM
RSI 14 days 33.14
MA20 52.33
MA50 54.15
MA100 52.81
MA20 / Price -11.13%
MA50 / Price -14.99%
MA100 / Price -12.15%
Last transactions Nasdaq
Time Price Quantity
04:00:00 pm 47.09 96504
03:59:59 pm 47.11 400
03:59:59 pm 47.1 100
03:59:59 pm 47.1 100
03:59:59 pm 47.11 100
03:59:59 pm 47.1 100
03:59:58 pm 47.1 121
03:59:58 pm 47.1 779
03:59:58 pm 47.1 121
03:59:58 pm 47.1 100
03:59:58 pm 47.1 1779
03:59:58 pm 47.1 155
03:59:58 pm 47.1 100
03:59:58 pm 47.1 121
03:59:58 pm 47.1 125
03:59:58 pm 47.09 100
03:59:58 pm 47.09 100
03:59:58 pm 47.1 100
03:59:57 pm 47.08 100
Transaction History
Opening hours Nasdaq
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Intraday chart for THE CARLYLE GROUP INC.
Daily chart THE CARLYLE GROUP INC.
Duration : Period :
The Carlyle Group Inc. Technical Analysis Chart | MarketScreener
Full-screen chart