EODData

NASDAQ, CG: The Carlyle Group

10 Aug 26 15:59
LAST:

47.80

CHANGE:
 0.01
OPEN:
47.84
HIGH:
48.13
ASK:
25.80
VOLUME:
2.43M
CHG(%):
0.02
PREV:
47.79
LOW:
47.43
BID:
20.40
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Aug 2647.8448.1347.4347.804.49M
07 Aug 2649.2049.7547.7747.795.96M
06 Aug 2649.6849.9048.1548.884.29M
05 Aug 2652.1652.1649.2949.845.93M
04 Aug 2649.0650.9049.0150.646.09M
03 Aug 2646.6349.2546.2348.916.97M
31 Jul 2645.4946.1144.8346.022.33M
30 Jul 2645.8945.9643.9145.362.94M
29 Jul 2646.0146.1744.6744.703.57M
28 Jul 2646.2246.7145.7046.473.85M

PROFILE

Name:The Carlyle Group
About:The Carlyle Group Inc. is an investment firm specializing in direct and fund of fund investments. Within direct investments, it specializes in management-led/ Leveraged buyouts, privatizations, divestitures, strategic minority equity investments, structured credit, global distressed and corporate opportunities, small and middle market, equity private placements, consolidations and buildups, senior debt, mezzanine and leveraged finance, and venture and growth capital financings, seed/startup, early venture, emerging growth, turnaround, mid venture, late venture, PIPES. The firm invests across four segments which include Corporate Private Equity, Real Assets, Global Market Strategies, and Solutions. The firm typically invests in industrial, agribusiness, ecological sector, fintech, airports, parking, Plastics, Rubber, diversified natural resources, minerals, farming, aerospace, defense, automotive, consumer, retail, industrial, infrastructure, energy, power, healthcare, software, software enabled services, semiconductors, communications infrastructure, financial technology, utilities, gaming, systems and related supply chain, electronic systems, systems, oil and gas, processing facilities, power generation assets, technology, systems, real estate, financial services, transportation, business services, telecommunications, media, and logistics sectors. Within the industrial sector, the firm invests in manufacturing, building products, packaging, chemicals, metals and mining, forestry and paper products, and industrial consumables and services. In consumer and retail sectors, it invests in food and beverage, retail, restaurants, consumer products, domestic consumption, consumer services, personal care products, direct marketing, and education. Within aerospace, defense, business services, and government services sectors, it seeks to invest in defense electronics, manufacturing and services, government contracting and services, information technology, distribution companies. In telecommunication and media sectors, it i
Industry:Asset Management
Address:1001 Pennsylvania Avenue, NW, Washington, DC, United States, 20004-2505
Website:https://www.carlyle.com
CUSIP:14316J108
CIK:0001527166
ISIN:US14316J1088
FIGI:BBG000BH3F20

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:30.16 
Forward P/E:8.44 
Price to Sales:4.16 
Price to Book:2.93 
EPS Ratio:1.46 
DivYield:0.02 
Div/Share:1.40 
Revenue:5.526B 
EBITDA:1.245B 
Shares:359.97M 
Market Cap:17.207B 

TECHNICAL INDICATORS

MA5:48.992.5%
MA10:47.640.3%
MA20:46.512.8%
MA50:44.906.5%
MA100:46.632.5%
MA200:51.497.7%
STO9:41.56
STO14:46.04
RSI14:61.82 
WPR14:-43.29
MTM14:3.72
ROC14:0.08 
ATR:1.74 
Week High:52.169.1%
Week Low:46.233.4%
Month High:52.169.1%
Month Low:43.207.7%
Year High:69.8546.1%
Year Low:39.6020.7%
Volatility:7.85 

RECENT DIVIDENDS

Date Amount
18 Aug 2025$0.35
19 May 2025$0.35
21 Feb 2025$0.35
18 Nov 2024$0.35
16 Aug 2024$0.35
13 May 2024$0.35
22 Feb 2024$0.35
20 Nov 2023$0.35
14 Aug 2023$0.35
15 May 2023$0.35