THE CARLYLE GROUP INC. |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 43.67 USD | +1.44% |
|
+4.67% | +7.32% |
| 04:30pm | Carlyle Group's Unit Purchases Japan KFC Holdings Stake From Mitsubishi Corporation | MT |
| 09:01am | KFC Holdings Japan receives tender offer from Carlyle-backed fund | RE |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-14 | 2024-05-15 | 2024-05-16 | 2024-05-17 | 2024-05-20 | |
|---|---|---|---|---|---|
| Last | 42.3 $ | 44.06 $ | 43.4 $ | 43.05 $ | 43.68 $ |
| Volume | 1 931 373 | 2 935 646 | 2 581 351 | 1 635 096 | 348 286 |
| Change | +1.39% | +4.16% | -1.50% | -0.81% | +1.44% |
| Opening | 41.78 | 42.91 | 44.06 | 43.27 | 42.94 |
| High | 42.44 | 44.10 | 44.06 | 43.51 | 43.78 |
| Low | 41.78 | 42.80 | 43.32 | 42.65 | 42.76 |
Performance
| 1 day | +1.44% | ||
| 1 week | +4.67% | ||
| Current month | -2.52% | ||
| 1 month | -3.38% | ||
| 3 months | -1.33% | ||
| 6 months | +36.98% | ||
| Current year | +7.32% | ||
| 1 year | +56.58% | ||
| 3 years | +3.34% | ||
| 5 years | +110.36% | ||
| 10 years | +43.56% |
Volumes
marketsDaily volume
348 286
Estimated daily volume
892 064
Avg. Volume 20 sessions
2 260 458
Daily volume ratio
0.39
Avg. Volume 20 sessions USD
98 714 200.86
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)
15 492 855 395
Net sales (USD)
3 405 100 000
Number of employees
2 200
Sales / Employee (USD)
1 547 773
Free-Float
72.43 %
Free-Float capitalization (USD)
11 221 081 170
Average Daily Capital Traded
0.64%
Highs and lows
1 week
41.78
44.10
1 month
39.8946.76
Current year
37.6248.52
1 year
27.1348.52
3 years
24.5960.62
5 years
15.2160.62
10 years
11.2560.62
Indicators
Moving average 5 days
42.91
Moving average 20 days
43.45
Moving average 50 days
45.17
Moving average 100 days
43.61
Price spread / (MMA5)
-1.75%
Price spread / (MMA20)
-0.50%
Price spread / (MMA50)
+3.44%
Price spread / (MMA100)
-0.13%
STIM
RSI 9 days
51.71
RSI 14 days
48.55
Sector Comparison - Investment Management
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.44% | +4.67% | +7.32% | +56.58% | 15.49B | ||
| +0.28% | +4.75% | +26.74% | +105.12% | 92.86B | ||
| -0.15% | +3.65% | +22.15% | +70.64% | 28.35B | ||
| +0.04% | +2.68% | +0.72% | +6.89% | 19.01B | ||
| +0.35% | +0.42% | +16.40% | +23.09% | 15.8B | ||
| -1.01% | +0.35% | -19.32% | -2.34% | 12.77B | ||
| +0.06% | +4.04% | +18.15% | +109.83% | 9.7B | ||
| +0.27% | +2.80% | +26.88% | +84.98% | 9.52B | ||
| -0.65% | +1.74% | +28.76% | +100.52% | 7.26B | ||
| -1.28% | +23.40% | +14.26% | +6.20% | 6.75B | ||
| +3.21% | +5.63% | +12.16% | +15.44% | 5.57B | ||
| -0.33% | +4.02% | +22.02% | +9.65% | 5.41B | ||
| +0.84% | +1.62% | +2.79% | +69.06% | 4.68B | ||
| -1.28% | -4.95% | +9.57% | +33.83% | 4.67B | ||
| -0.07% | +3.58% | +32.40% | +150.93% | 4.49B | ||
| +0.56% | +1.56% | -0.35% | +61.73% | 4.32B | ||
| Average | +0.14% | +3.63% | +13.79% | +56.38% | ||
| Weighted average by Cap. | +0.15% | +2.50% | +17.74% | +70.21% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
1ace9b6921bb05a82a418.lMpsq8LcQFfEKTyj-ikXZoo9MrOlyFK3QdUrv6Dssj4.9ucmk_aZcAOyGE6StmJbIuwQe-nU_gaFdPhAyNC2yGHMg1ma85ETPZNdUw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 12:01:47 pm | 43.68 | 100 | 224,188 |
| 12:00:42 pm | 43.67 | 100 | 224,088 |
| 12:00:38 pm | 43.67 | 100 | 223,988 |
| 12:00:38 pm | 43.67 | 100 | 223,888 |
| 12:00:38 pm | 43.67 | 100 | 223,788 |
| 12:00:38 pm | 43.67 | 100 | 223,688 |
| 12:00:38 pm | 43.67 | 100 | 223,588 |
| 12:00:38 pm | 43.67 | 100 | 223,488 |
| 11:59:50 am | 43.66 | 100 | 223,388 |
| 11:59:44 am | 43.66 | 100 | 223,288 |
Monthly variations
Annual change
| 2024 | +5.80% | ||
| 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.
