Carlyle Group IncNASDAQ:CG
- LAST PRICE53.6500
- TODAY'S CHANGE (%)0.8600 (1.6291%)
- Bid / Lots52.3100/ 1
- Ask / Lots53.7500/ 1
- Open / Previous Close52.7600 / 52.7900
- Day Range
- 52 Week Range
- Volume2,520,834
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 | 12042 | 52.94 |
| 09:33 ET | 200 | 52.94 |
| 09:35 ET | 628 | 52.985 |
| 09:37 ET | 2207 | 53.04 |
| 09:39 ET | 1400 | 53.18 |
| 09:42 ET | 2607 | 53.22 |
| 09:44 ET | 1325 | 53.33 |
| 09:46 ET | 3863 | 53.445 |
| 09:48 ET | 4294 | 53.455 |
| 09:50 ET | 4468 | 53.59 |
| 09:51 ET | 6103 | 53.34 |
| 09:53 ET | 2784 | 53.25 |
| 09:55 ET | 2561 | 53.31 |
| 09:57 ET | 600 | 53.315 |
| 10:00 ET | 1119 | 53.2838 |
| 10:02 ET | 3842 | 53.39 |
| 10:04 ET | 6839 | 53.295 |
| 10:06 ET | 6951 | 53.22 |
| 10:08 ET | 2018 | 53.27 |
| 10:09 ET | 5102 | 53.195 |
| 10:11 ET | 10959 | 53.175 |
| 10:13 ET | 600 | 53.1 |
| 10:15 ET | 1025 | 53.06 |
| 10:18 ET | 1070 | 53.115 |
| 10:20 ET | 6245 | 53.23 |
| 10:22 ET | 8163 | 53.16 |
| 10:24 ET | 16053 | 53.07 |
| 10:26 ET | 9927 | 53.1307 |
| 10:27 ET | 2825 | 53.1083 |
| 10:29 ET | 6728 | 53.0249 |
| 10:31 ET | 6580 | 53.18 |
| 10:33 ET | 6323 | 53.215 |
| 10:36 ET | 15341 | 53.23 |
| 10:38 ET | 7930 | 53.235 |
| 10:40 ET | 12024 | 53.315 |
| 10:42 ET | 6196 | 53.19 |
| 10:44 ET | 5663 | 53.24 |
| 10:45 ET | 1137 | 53.35 |
| 10:47 ET | 900 | 53.37 |
| 10:49 ET | 4659 | 53.35 |
| 10:51 ET | 2311 | 53.35 |
| 10:54 ET | 1700 | 53.39 |
| 10:56 ET | 3155 | 53.33 |
| 10:58 ET | 2511 | 53.385 |
| 11:00 ET | 1833 | 53.39 |
| 11:02 ET | 6510 | 53.37 |
| 11:03 ET | 3403 | 53.3418 |
| 11:05 ET | 918 | 53.32 |
| 11:07 ET | 4400 | 53.3 |
| 11:09 ET | 7152 | 53.29 |
| 11:12 ET | 5079 | 53.26 |
| 11:14 ET | 4675 | 53.28 |
| 11:16 ET | 4012 | 53.32 |
| 11:18 ET | 6597 | 53.305 |
| 11:20 ET | 925 | 53.34 |
| 11:21 ET | 4845 | 53.335 |
| 11:23 ET | 2612 | 53.485 |
| 11:25 ET | 4607 | 53.48 |
| 11:27 ET | 4640 | 53.415 |
| 11:30 ET | 3219 | 53.5 |
| 11:32 ET | 6107 | 53.6 |
| 11:34 ET | 9037 | 53.5 |
| 11:36 ET | 8428 | 53.45 |
| 11:38 ET | 3967 | 53.5 |
| 11:39 ET | 2068 | 53.58 |
| 11:41 ET | 3100 | 53.52 |
| 11:43 ET | 1800 | 53.5 |
| 11:45 ET | 2667 | 53.505 |
| 11:48 ET | 4200 | 53.52 |
| 11:50 ET | 3377 | 53.56 |
| 11:52 ET | 3693 | 53.55 |
| 11:54 ET | 4055 | 53.53 |
| 11:56 ET | 2238 | 53.525 |
| 11:57 ET | 1415 | 53.55 |
| 11:59 ET | 2232 | 53.58 |
| 12:01 ET | 3261 | 53.58 |
| 12:03 ET | 4470 | 53.59 |
| 12:06 ET | 1005 | 53.61 |
| 12:08 ET | 3700 | 53.61 |
| 12:10 ET | 6983 | 53.515 |
| 12:12 ET | 3402 | 53.55 |
| 12:14 ET | 1901 | 53.56 |
| 12:15 ET | 2815 | 53.57 |
| 12:17 ET | 5283 | 53.575 |
| 12:19 ET | 3908 | 53.57 |
| 12:21 ET | 2216 | 53.57 |
| 12:24 ET | 1956 | 53.6 |
| 12:26 ET | 1476 | 53.59 |
| 12:28 ET | 1735 | 53.59 |
| 12:30 ET | 1250 | 53.59 |
| 12:32 ET | 5543 | 53.565 |
| 12:33 ET | 5500 | 53.55 |
| 12:35 ET | 5512 | 53.575 |
| 12:37 ET | 1400 | 53.55 |
| 12:39 ET | 3431 | 53.545 |
| 12:42 ET | 3958 | 53.495 |
| 12:44 ET | 3604 | 53.55 |
| 12:46 ET | 4866 | 53.56 |
| 12:48 ET | 1185 | 53.55 |
| 12:51 ET | 4688 | 53.5604 |
| 12:53 ET | 2495 | 53.53 |
| 12:55 ET | 4262 | 53.51 |
| 12:57 ET | 200 | 53.5 |
| 01:00 ET | 4799 | 53.51 |
| 01:02 ET | 2922 | 53.42 |
| 01:04 ET | 4022 | 53.35 |
| 01:06 ET | 3653 | 53.34 |
| 01:08 ET | 2326 | 53.32 |
| 01:09 ET | 6391 | 53.31 |
| 01:11 ET | 2601 | 53.31 |
| 01:13 ET | 3755 | 53.35 |
| 01:15 ET | 8351 | 53.31 |
| 01:18 ET | 8032 | 53.34 |
| 01:20 ET | 4268 | 53.35 |
| 01:22 ET | 4516 | 53.355 |
| 01:24 ET | 300 | 53.35 |
| 01:26 ET | 5834 | 53.38 |
| 01:27 ET | 4073 | 53.38 |
| 01:29 ET | 1412 | 53.38 |
| 01:31 ET | 3500 | 53.41 |
| 01:33 ET | 5591 | 53.42 |
| 01:36 ET | 2300 | 53.42 |
| 01:38 ET | 3318 | 53.41 |
| 01:40 ET | 2499 | 53.35 |
| 01:42 ET | 2572 | 53.36 |
| 01:44 ET | 4291 | 53.34 |
| 01:45 ET | 1360 | 53.36 |
| 01:47 ET | 1600 | 53.35 |
| 01:49 ET | 2802 | 53.36 |
| 01:51 ET | 3900 | 53.3358 |
| 01:54 ET | 4350 | 53.34 |
| 01:56 ET | 4979 | 53.41 |
| 01:58 ET | 808 | 53.43 |
| 02:00 ET | 900 | 53.46 |
| 02:02 ET | 2309 | 53.47 |
| 02:03 ET | 750 | 53.47 |
| 02:05 ET | 1500 | 53.46 |
| 02:07 ET | 4197 | 53.45 |
| 02:09 ET | 2285 | 53.405 |
| 02:12 ET | 1235 | 53.4 |
| 02:14 ET | 1702 | 53.41 |
| 02:16 ET | 2750 | 53.4 |
| 02:18 ET | 4385 | 53.4 |
| 02:20 ET | 4034 | 53.37 |
| 02:21 ET | 3401 | 53.365 |
| 02:23 ET | 800 | 53.37 |
| 02:25 ET | 1674 | 53.36 |
| 02:27 ET | 2000 | 53.4038 |
| 02:30 ET | 1600 | 53.42 |
| 02:32 ET | 1800 | 53.41 |
| 02:34 ET | 1773 | 53.42 |
| 02:36 ET | 2790 | 53.423 |
| 02:38 ET | 2777 | 53.46 |
| 02:39 ET | 2991 | 53.41 |
| 02:41 ET | 3625 | 53.415 |
| 02:43 ET | 1074 | 53.44 |
| 02:45 ET | 600 | 53.425 |
| 02:48 ET | 549 | 53.43 |
| 02:50 ET | 973 | 53.43 |
| 02:52 ET | 741 | 53.44 |
| 02:54 ET | 3081 | 53.4 |
| 02:56 ET | 2474 | 53.4 |
| 02:57 ET | 500 | 53.405 |
| 02:59 ET | 3500 | 53.4 |
| 03:01 ET | 2541 | 53.35 |
| 03:03 ET | 3249 | 53.3 |
| 03:06 ET | 14062 | 53.26 |
| 03:08 ET | 1848 | 53.29 |
| 03:10 ET | 3480 | 53.29 |
| 03:12 ET | 4336 | 53.31 |
| 03:14 ET | 2950 | 53.31 |
| 03:15 ET | 4493 | 53.325 |
| 03:17 ET | 1600 | 53.355 |
| 03:19 ET | 3081 | 53.37 |
| 03:21 ET | 11312 | 53.43 |
| 03:24 ET | 1100 | 53.41 |
| 03:26 ET | 2050 | 53.41 |
| 03:28 ET | 3240 | 53.415 |
| 03:30 ET | 5416 | 53.385 |
| 03:32 ET | 5545 | 53.435 |
| 03:33 ET | 6027 | 53.45 |
| 03:35 ET | 3991 | 53.43 |
| 03:37 ET | 2718 | 53.41 |
| 03:39 ET | 6412 | 53.38 |
| 03:42 ET | 4399 | 53.38 |
| 03:44 ET | 8026 | 53.39 |
| 03:46 ET | 1409 | 53.38 |
| 03:48 ET | 8201 | 53.41 |
| 03:50 ET | 5315 | 53.44 |
| 03:51 ET | 10880 | 53.57 |
| 03:53 ET | 14496 | 53.65 |
| 03:55 ET | 25870 | 53.61 |
| 03:57 ET | 27058 | 53.595 |
| 04:00 ET | 499113 | 53.65 |
Nov 20, 2024
DJ QuidelOrtho Shares Drop on Carlyle's Secondary Offering, from 7:26AM ET on Wednesday Nov 20, 2024 by Dow Jones
7:26AM ET on Wednesday Nov 20, 2024 by Dow Jones
Nov 19, 2024
*DJ QuidelOrtho Announces Pricing of Secondary Offering of Common Stock by Carlyle Group, from 9:06PM ET on Tuesday Nov 19, 2024 by Dow Jones
9:06PM ET on Tuesday Nov 19, 2024 by Dow Jones
Nov 12, 2024
DJ Deal Revival Doesn't Threaten Carve-Outs, Carlyle Investor Says -- Market Talk, from 6:12PM ET on Tuesday Nov 12, 2024 by Dow Jones
6:12PM ET on Tuesday Nov 12, 2024 by Dow JonesSedgwick announces closing of $1B equity investment from Altas Partners and new investments from Carlyle and Stone Point, from 8:00AM ET on Tuesday Nov 12, 2024 by Dow Jones
8:00AM ET on Tuesday Nov 12, 2024 by Dow JonesDJ Baxter Cuts Dividend by 41% Ahead of Kidney-Care Unit Sale, from 6:36AM ET on Tuesday Nov 12, 2024 by Dow Jones
6:36AM ET on Tuesday Nov 12, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Carlyle Group Inc | 18.9B | 180.8x | --- |
Cboe Global Markets Inc | 22.1B | 29.0x | +13.65% |
TPG Inc | 25.0B | -2,343.6x | -23.62% |
Houlihan Lokey Inc | 13.1B | 38.6x | +11.04% |
Evercore Inc | 11.8B | 40.0x | -5.24% |
SEI Investments Co | 10.3B | 19.5x | +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. It has investment professionals located in over 29 offices across four continents. It also focuses on private student loan portfolio.
Contact Information
- Headquarters
- 1001 Pennsylvania Avenue NW Suite 220 SouthWASHINGTON, 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 | $18.9B |
|---|---|
Revenue (TTM) | $5.3B |
Shares Outstanding | 357.7M |
Dividend Yield | 2.61% |
Annual Dividend Rate | 1.4000 USD |
Ex-Dividend Date | 11-18-24 |
Pay Date | 11-25-24 |
Beta | 1.69 |
EPS | $0.30 |
Book Value | $14.37 |
P/E Ratio | 180.8x |
Price/Sales (TTM) | 3.5 |
Price/Cash Flow (TTM) | 50.5x |
Operating Margin | 5.61% |
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.
