THE CARLYLE GROUP INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 43.68 USD | -2.13% |
|
-7.52% | +7.35% |
| Apr. 16 | Carlyle Group, GTCR Obtain EU Clearance for Resonetics Acquisition | MT |
| Apr. 16 | Carlyle: EU clears acquisition of Regatta Laser | CF |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-15 | 2024-04-16 | 2024-04-17 | 2024-04-18 | |
|---|---|---|---|---|
| Last | 45.27 $ | 45.06 $ | 44.63 $ | 43.68 $ |
| Volume | 1 482 947 | 1 958 189 | 1 295 797 | 2 776 119 |
| Change | -1.14% | -0.46% | -0.95% | -2.13% |
| Opening | 46.49 | 45.00 | 45.43 | 44.75 |
| High | 46.93 | 45.43 | 45.50 | 44.84 |
| Low | 45.06 | 44.39 | 44.62 | 43.52 |
Performance
| 1 day | -2.13% | ||
| 1 week | -7.52% | ||
| Current month | -6.89% | ||
| 1 month | -2.95% | ||
| 3 months | +12.55% | ||
| 6 months | +50.93% | ||
| Current year | +7.35% | ||
| 1 year | +40.54% | ||
| 3 years | +10.03% | ||
| 5 years | +113.59% | ||
| 10 years | +30.58% |
Volumes
marketsDaily volume
2 776 119
Estimated daily volume
2 776 119
Avg. Volume 20 sessions
1 937 696
Daily volume ratio
1.43
Avg. Volume 20 sessions USD
84 638 561.28
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)
15 766 131 981
Net sales (USD)
3 405 100 000
Number of employees
2 200
Sales / Employee (USD)
1 547 773
Free-Float
67.68 %
Free-Float capitalization (USD)
10 705 266 149
Average Daily Capital Traded
0.54%
Highs and lows
1 week
43.52
46.93
1 month
43.5248.04
Current year
37.6248.52
1 year
25.2048.52
3 years
24.5960.62
5 years
15.2160.62
10 years
11.2560.62
Indicators
Moving average 5 days
44.89
Moving average 20 days
46.54
Moving average 50 days
45.72
Moving average 100 days
42.34
Price spread / (MMA5)
+2.76%
Price spread / (MMA20)
+6.54%
Price spread / (MMA50)
+4.66%
Price spread / (MMA100)
-3.06%
STIM
RSI 9 days
30.32
RSI 14 days
39.08
Sector Comparison - Investment Management
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -2.13% | -7.52% | +7.35% | +40.54% | 15.77B | ||
| -2.33% | -5.16% | -8.10% | +31.50% | 85.99B | ||
| -1.35% | -7.07% | +12.67% | +76.03% | 82.62B | ||
| -0.76% | -2.51% | +9.91% | +52.30% | 25.27B | ||
| +0.82% | -1.33% | -2.43% | -2.93% | 18.07B | ||
| +0.85% | -4.79% | -16.01% | -7.26% | 13.17B | ||
| -2.86% | -0.60% | +14.14% | +106.85% | 9.64B | ||
| +0.33% | -2.65% | +23.29% | +67.00% | 8.55B | ||
| +2.49% | -0.57% | +28.03% | +127.86% | 7.14B | ||
| +0.20% | -2.80% | -14.41% | -12.29% | 6.87B | ||
| -0.55% | -0.18% | +8.97% | +16.90% | 5.39B | ||
| -0.95% | -3.53% | +5.91% | +26.21% | 4.49B | ||
| -0.37% | -3.84% | -3.18% | +48.57% | 4.44B | ||
| -0.07% | -4.33% | -0.81% | +42.21% | 4.31B | ||
| +1.72% | -0.78% | +0.03% | -6.76% | 4.34B | ||
| -0.50% | -6.27% | -26.67% | -38.03% | 4.28B | ||
| Average | -0.35% | -3.24% | +2.42% | +35.54% | ||
| Weighted average by Cap. | -1.16% | -4.69% | +2.80% | +45.44% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
0fe2afbfa47e0d2b8185e3e3ae14d4.fWHV5TLV1wGVUwT6axMshZ1LveAC4U4aSEDuwT3nOuA.CDS7o2fmnWjDBWqvCVFfz8Uv6KpGiilfOnGbplqgDJcqWeeGY-a_NPgMXQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 43.68 | 608,668 | 1,812,594 |
| 03:59:59 pm | 43.7 | 100 | 1,203,926 |
| 03:59:59 pm | 43.7 | 200 | 1,203,826 |
| 03:59:59 pm | 43.7 | 300 | 1,203,626 |
| 03:59:59 pm | 43.7 | 100 | 1,203,326 |
| 03:59:59 pm | 43.7 | 452 | 1,203,226 |
| 03:59:59 pm | 43.7 | 100 | 1,202,774 |
| 03:59:59 pm | 43.7 | 100 | 1,202,674 |
| 03:59:59 pm | 43.7 | 1,500 | 1,202,574 |
| 03:59:59 pm | 43.7 | 900 | 1,201,074 |
Monthly variations
Annual change
| 2024 | +7.35% | ||
| 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.
