Carlyle Group IncNASDAQ:CG
- LAST PRICE43.5400
- TODAY'S CHANGE (%)0.7500 (1.7527%)
- Bid / Lots42.0700/ 1
- Ask / Lots44.5000/ 2
- Open / Previous Close43.1200 / 42.7900
- Day Range
- 52 Week Range
- Volume1,547,547
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | CG |
|---|---|---|
| 09:32 ET | 18879 | 43.275 |
| 09:34 ET | 500 | 43.115 |
| 09:36 ET | 1200 | 43.2 |
| 09:38 ET | 4030 | 43.35 |
| 09:39 ET | 2929 | 43.415 |
| 09:41 ET | 5342 | 43.33 |
| 09:43 ET | 8594 | 43.238 |
| 09:45 ET | 12622 | 43.245 |
| 09:48 ET | 4520 | 43.24 |
| 09:50 ET | 500 | 43.195 |
| 09:52 ET | 4519 | 43.3 |
| 09:54 ET | 38877 | 43.37 |
| 09:56 ET | 13962 | 43.49 |
| 09:57 ET | 2987 | 43.5 |
| 09:59 ET | 663 | 43.5344 |
| 10:01 ET | 10892 | 43.6 |
| 10:03 ET | 4418 | 43.63 |
| 10:06 ET | 495 | 43.57 |
| 10:08 ET | 32229 | 43.5 |
| 10:10 ET | 2535 | 43.47 |
| 10:12 ET | 1323 | 43.46 |
| 10:14 ET | 2043 | 43.51 |
| 10:15 ET | 1366 | 43.49 |
| 10:17 ET | 1135 | 43.45 |
| 10:19 ET | 2124 | 43.47 |
| 10:21 ET | 14527 | 43.615 |
| 10:24 ET | 2827 | 43.69 |
| 10:26 ET | 10001 | 43.8 |
| 10:28 ET | 11721 | 43.91 |
| 10:30 ET | 6394 | 43.94 |
| 10:32 ET | 14967 | 43.885 |
| 10:33 ET | 14344 | 43.95 |
| 10:35 ET | 80283 | 43.98 |
| 10:37 ET | 1752 | 43.9625 |
| 10:39 ET | 5815 | 44.05 |
| 10:42 ET | 3906 | 44.07 |
| 10:44 ET | 1880 | 44.07 |
| 10:46 ET | 1200 | 44.05 |
| 10:48 ET | 1193 | 44.04 |
| 10:50 ET | 1484 | 43.995 |
| 10:51 ET | 800 | 43.96 |
| 10:53 ET | 2684 | 44.01 |
| 10:55 ET | 498 | 44.02 |
| 10:57 ET | 2798 | 44.02 |
| 11:00 ET | 2589 | 44.05 |
| 11:02 ET | 5672 | 44.03 |
| 11:04 ET | 4985 | 44.06 |
| 11:06 ET | 500 | 44 |
| 11:08 ET | 4190 | 44.05 |
| 11:09 ET | 487 | 44.005 |
| 11:11 ET | 5550 | 43.88 |
| 11:13 ET | 3263 | 43.97 |
| 11:15 ET | 1222 | 43.985 |
| 11:18 ET | 1982 | 43.99 |
| 11:20 ET | 1232 | 43.95 |
| 11:22 ET | 4691 | 44.01 |
| 11:24 ET | 606 | 44.015 |
| 11:26 ET | 804 | 44.02 |
| 11:27 ET | 1670 | 44.05 |
| 11:29 ET | 1150 | 44.035 |
| 11:31 ET | 4914 | 44.025 |
| 11:33 ET | 11431 | 44.05 |
| 11:36 ET | 12121 | 44.11 |
| 11:38 ET | 1294 | 44.08 |
| 11:40 ET | 2861 | 44.06 |
| 11:42 ET | 2200 | 44.08 |
| 11:44 ET | 1257 | 44.085 |
| 11:45 ET | 557 | 44.07 |
| 11:47 ET | 1700 | 44.105 |
| 11:49 ET | 400 | 44.09 |
| 11:51 ET | 1591 | 44.04 |
| 11:54 ET | 1100 | 44.05 |
| 11:56 ET | 865 | 44.01 |
| 11:58 ET | 1726 | 44.05 |
| 12:00 ET | 2589 | 44.12 |
| 12:02 ET | 2230 | 44.1 |
| 12:03 ET | 1863 | 44.07 |
| 12:05 ET | 2144 | 44.045 |
| 12:07 ET | 2390 | 44.0501 |
| 12:09 ET | 1657 | 44.045 |
| 12:12 ET | 5999 | 43.96 |
| 12:14 ET | 3330 | 43.981 |
| 12:16 ET | 1720 | 43.955 |
| 12:18 ET | 7265 | 44.01 |
| 12:20 ET | 2600 | 44 |
| 12:21 ET | 1091 | 44.01 |
| 12:23 ET | 3120 | 43.99 |
| 12:25 ET | 1378 | 43.99 |
| 12:27 ET | 847 | 43.99 |
| 12:30 ET | 7355 | 44.0105 |
| 12:32 ET | 5038 | 43.985 |
| 12:34 ET | 3944 | 43.98 |
| 12:36 ET | 6315 | 43.95 |
| 12:38 ET | 4245 | 43.97 |
| 12:39 ET | 4309 | 43.91 |
| 12:41 ET | 5662 | 43.97 |
| 12:43 ET | 2191 | 43.94 |
| 12:45 ET | 3381 | 43.97 |
| 12:48 ET | 2892 | 43.99 |
| 12:50 ET | 8114 | 43.97 |
| 12:52 ET | 1181 | 43.98 |
| 12:54 ET | 1185 | 43.995 |
| 12:56 ET | 15601 | 44 |
| 12:57 ET | 1430 | 44.005 |
| 12:59 ET | 3880 | 44 |
| 01:01 ET | 5352 | 44.01 |
| 01:03 ET | 9134 | 44.03 |
| 01:06 ET | 6691 | 44.015 |
| 01:08 ET | 5720 | 43.97 |
| 01:10 ET | 4278 | 43.85 |
| 01:12 ET | 2762 | 43.815 |
| 01:14 ET | 6127 | 43.78 |
| 01:15 ET | 1000 | 43.82 |
| 01:17 ET | 3497 | 43.77 |
| 01:19 ET | 2033 | 43.735 |
| 01:21 ET | 1000 | 43.77 |
| 01:24 ET | 1360 | 43.73 |
| 01:26 ET | 5579 | 43.73 |
| 01:28 ET | 2232 | 43.655 |
| 01:30 ET | 17236 | 43.535 |
| 01:32 ET | 4824 | 43.52 |
| 01:33 ET | 10855 | 43.49 |
| 01:35 ET | 32506 | 43.53 |
| 01:37 ET | 3525 | 43.54 |
| 01:39 ET | 40547 | 43.45 |
| 01:42 ET | 7187 | 43.5 |
| 01:44 ET | 7745 | 43.45 |
| 01:46 ET | 2534 | 43.44 |
| 01:48 ET | 12675 | 43.47 |
| 01:50 ET | 516 | 43.55 |
| 01:51 ET | 8915 | 43.629 |
| 01:53 ET | 1509 | 43.595 |
| 01:55 ET | 926 | 43.62 |
| 01:57 ET | 1326 | 43.63 |
| 02:00 ET | 6803 | 43.655 |
| 02:02 ET | 2729 | 43.67 |
| 02:04 ET | 3200 | 43.63 |
| 02:06 ET | 3630 | 43.51 |
| 02:08 ET | 6865 | 43.54 |
| 02:09 ET | 5075 | 43.565 |
| 02:11 ET | 1408 | 43.54 |
| 02:13 ET | 1946 | 43.52 |
| 02:15 ET | 1611 | 43.515 |
| 02:18 ET | 2014 | 43.52 |
| 02:20 ET | 1428 | 43.48 |
| 02:22 ET | 5834 | 43.46 |
| 02:24 ET | 3915 | 43.46 |
| 02:26 ET | 476 | 43.4575 |
| 02:27 ET | 7694 | 43.45 |
| 02:29 ET | 1379 | 43.48 |
| 02:31 ET | 2557 | 43.45 |
| 02:33 ET | 3568 | 43.46 |
| 02:36 ET | 2600 | 43.44 |
| 02:38 ET | 3117 | 43.45 |
| 02:40 ET | 6225 | 43.49 |
| 02:42 ET | 1700 | 43.47 |
| 02:44 ET | 3349 | 43.525 |
| 02:45 ET | 647 | 43.55 |
| 02:47 ET | 1369 | 43.61 |
| 02:49 ET | 1712 | 43.605 |
| 02:51 ET | 1344 | 43.6 |
| 02:54 ET | 900 | 43.6 |
| 02:56 ET | 1395 | 43.63 |
| 02:58 ET | 700 | 43.67 |
| 03:00 ET | 1863 | 43.67 |
| 03:02 ET | 400 | 43.67 |
| 03:03 ET | 1679 | 43.69 |
| 03:05 ET | 1896 | 43.7 |
| 03:07 ET | 1794 | 43.67 |
| 03:09 ET | 3342 | 43.67 |
| 03:12 ET | 900 | 43.66 |
| 03:14 ET | 1600 | 43.65 |
| 03:16 ET | 3279 | 43.67 |
| 03:18 ET | 2624 | 43.69 |
| 03:20 ET | 2479 | 43.66 |
| 03:21 ET | 1959 | 43.65 |
| 03:23 ET | 5908 | 43.61 |
| 03:25 ET | 2197 | 43.57 |
| 03:27 ET | 909 | 43.57 |
| 03:30 ET | 1397 | 43.61 |
| 03:32 ET | 2824 | 43.58 |
| 03:34 ET | 1910 | 43.55 |
| 03:36 ET | 2855 | 43.55 |
| 03:38 ET | 3480 | 43.545 |
| 03:39 ET | 2578 | 43.5309 |
| 03:41 ET | 4622 | 43.53 |
| 03:43 ET | 4649 | 43.55 |
| 03:45 ET | 3219 | 43.55 |
| 03:48 ET | 2886 | 43.61 |
| 03:50 ET | 3604 | 43.585 |
| 03:52 ET | 6633 | 43.585 |
| 03:54 ET | 8810 | 43.585 |
| 03:56 ET | 20141 | 43.61 |
| 03:57 ET | 22706 | 43.615 |
| 03:59 ET | 168713 | 43.54 |
Yesterday
Acentra Health Earns Recertification to ISO 9001:2015 Standard for its Quality Management System, from 10:23AM ET on Thursday Sep 26, 2024 by Dow Jones
10:23AM ET on Thursday Sep 26, 2024 by Dow Jones
Sep 23, 2024
DJ StandardAero Outlines IPO Terms With $7.5 Bln Valuation, from 7:21AM ET on Monday Sep 23, 2024 by Dow Jones
7:21AM ET on Monday Sep 23, 2024 by Dow Jones
Sep 18, 2024
DJ Symbol for KFC Holdings Japan Ltd. (9873.TO) Now CG, from 5:09PM ET on Wednesday Sep 18, 2024 by Dow Jones
5:09PM ET on Wednesday Sep 18, 2024 by Dow Jones
Sep 17, 2024
Unison Launches Innovative Equity Sharing Home Loan to Convert Home Equity Into Cash, from 8:58AM ET on Tuesday Sep 17, 2024 by Dow Jones
8:58AM ET on Tuesday Sep 17, 2024 by Dow Jones
Sep 16, 2024
Carlyle and North Bridge Announce Strategic Partnership to Provide Up to $1 Billion in C-PACE Financing, from 8:15AM ET on Monday Sep 16, 2024 by Dow Jones
8:15AM ET on Monday Sep 16, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Carlyle Group Inc | 15.2B | -39.1x | --- |
Houlihan Lokey Inc | 11.0B | 35.0x | +11.04% |
Evercore Inc | 9.8B | 35.2x | -5.24% |
TPG Inc | 20.7B | 24,897.0x | -23.62% |
Cboe Global Markets Inc | 21.5B | 28.0x | +13.65% |
SEI Investments Co | 8.9B | 18.1x | +2.01% |
Company Information
The Carlyle Group Inc. is a global investment company. The Company operates through three segments: Global Private Equity, Global Credit, and Global Investment Solutions. The Global Private Equity segment advises the Company’s buyout, middle market and growth capital funds, its U.S. and internationally focused real estate funds, and its infrastructure and natural resources funds. The segment also includes the NGP Carry Funds advised by NGP. The Global Credit segment advises funds and vehicles that pursue investment strategies including loans and structured credit, direct lending, opportunistic credit, distressed credit, aircraft financing and servicing, infrastructure debt, insurance solutions and global capital markets. The Global Investment Solutions segment advises global private equity programs and related co-investment and secondary activities. The Company has investment professionals in over 28 offices across four continents. It also focuses on private student loan portfolio.
Contact Information
- Headquarters
- C/O The Carlyle Group 1001 Pennsylvania Avenue, N.W.WASHINGTON, DC, United States 20004
- Phone
- 202-729-5626
- Fax
- 302-655-5049
Executives
- Co-Founder and Chairman Emeritus
- Daniel D' Aniello
- Co-Chairman of the Board
- William Conway
- Co-Chairman of the Board, Co-Founder
- David Rubenstein
- Chief Executive Officer, Director
- Harvey Schwartz
- Chief Financial Officer, Head of Corporate Strategy
- John Redett
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $15.2B |
|---|---|
Revenue (TTM) | $3.4B |
Shares Outstanding | 356.4M |
Dividend Yield | 3.22% |
Annual Dividend Rate | 1.4000 USD |
Ex-Dividend Date | 08-16-24 |
Pay Date | 08-26-24 |
Beta | 1.72 |
EPS | $-1.11 |
Book Value | $14.37 |
P/E Ratio | -39.1x |
Price/Sales (TTM) | 4.5 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -9.60% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
