The Carlyle Group (CG)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | CG | BLK | KKR | APO | ARES |
| Company | The Carlyle Group | Blackrock Inc | KKR & Company LP | Apollo Asset Management Inc | Ares Management LP |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NYSE | NYSE |
| Open | 49.60 | 946.25 | 139.08 | 153.69 | 172.77 |
| High | 50.68 | 957.25 | 141.83 | 155.00 | 176.50 |
| Low | 49.25 | 943.34 | 138.88 | 152.73 | 171.47 |
| Last | 50.54 | 955.01 | 141.25 | 154.80 | 175.49 |
| Change | +0.22 | -0.63 | +0.32 | -0.59 | +0.45 |
| % Change | +0.44% | -0.07% | +0.23% | -0.38% | +0.26% |
| Volume | 2,032,000 | 794,300 | 3,495,200 | 3,441,800 | 934,400 |
| 20-Day Average Volume | 1,834,745 | 730,030 | 3,026,420 | 8,301,645 | 1,015,735 |
| Previous Close | 50.32 | 955.64 | 140.93 | 155.39 | 175.04 |
| Industry | Finance - Investment Mgmt | Finance - Investment Mgmt | Finance - Investment Mgmt | Finance - Investment Mgmt | Finance - Investment Mgmt |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 51.18 | 1,023.43 | 149.04 | 168.84 | 178.67 |
| 20-Day Raw Stochastic | 31.07% | 8.93% | 12.40% | 7.76% | 40.37% |
| 20-Day Relative Strength | 47.90% | 34.06% | 41.58% | 39.43% | 49.70% |
| Weighted Alpha | +26.62 | +18.13 | +59.40 | +54.32 | +47.73 |
| Today's Opinion | 40% Buy | 24% Buy | 40% Buy | 56% Buy | 88% Buy |
| Previous Opinion | 40% Buy | 40% Buy | 40% Buy | 56% Buy | 88% Buy |
| Last Month's Opinion | 100% Buy | 100% Buy | 88% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.49% since 01/03/25 | -6.45% since 01/03/25 | -7.09% since 01/03/25 | -8.43% since 01/03/25 | -3.10% since 01/03/25 |
| Low | 49.25 on 01/13/25 | 943.34 on 01/13/25 | 138.88 on 01/13/25 | 152.73 on 01/13/25 | 171.47 on 01/13/25 |
| High | 53.51 on 01/06/25 | 1,029.41 on 01/06/25 | 154.73 on 01/06/25 | 172.11 on 01/06/25 | 184.72 on 01/06/25 |
| 1-Month | |||||
| %Chg | -3.99% since 12/13/24 | -9.61% since 12/13/24 | -8.48% since 12/13/24 | -12.26% since 12/13/24 | -3.81% since 12/13/24 |
| Low | 48.62 on 12/20/24 | 943.34 on 01/13/25 | 138.88 on 01/13/25 | 152.73 on 01/13/25 | 169.01 on 12/20/24 |
| High | 53.54 on 12/16/24 | 1,071.98 on 12/16/24 | 156.55 on 12/16/24 | 179.42 on 12/16/24 | 184.72 on 01/06/25 |
| 3-Month | |||||
| %Chg | +4.70% since 10/11/24 | -3.56% since 10/11/24 | +4.17% since 10/11/24 | +10.41% since 10/11/24 | +8.36% since 10/11/24 |
| Low | 47.69 on 10/14/24 | 943.34 on 01/13/25 | 134.72 on 10/14/24 | 139.05 on 11/04/24 | 158.00 on 11/01/24 |
| High | 55.11 on 11/25/24 | 1,082.45 on 12/11/24 | 163.68 on 11/29/24 | 189.49 on 12/09/24 | 185.06 on 12/13/24 |
| 6-Month | |||||
| %Chg | +16.91% since 07/12/24 | +15.34% since 07/12/24 | +27.55% since 07/12/24 | +28.42% since 07/12/24 | +23.11% since 07/12/24 |
| Low | 36.65 on 09/11/24 | 813.18 on 08/05/24 | 98.25 on 08/05/24 | 95.11 on 08/05/24 | 128.00 on 08/05/24 |
| High | 55.11 on 11/25/24 | 1,082.45 on 12/11/24 | 163.68 on 11/29/24 | 189.49 on 12/09/24 | 185.06 on 12/13/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 17,998,508 | 148,008,544 | 125,178,112 | 87,922,144 | 54,797,320 |
| Shares Outstanding, K | 357,681 | 154,879 | 888,229 | 565,816 | 313,056 |
| Annual Sales | 2,963,900,000 | 17,859,000,000 | 14,499,310,000 | 32,644,000,000 | 3,631,880,000 |
| Annual Net Income | -608,400,000 | 5,502,000,000 | 3,732,260,000 | 5,047,000,000 | 474,330,000 |
| Last Quarter Sales | 2,635,200,000 | 5,197,000,000 | 4,791,700,000 | 7,773,000,000 | 1,129,740,000 |
| Last Quarter Net Income | 595,700,000 | 1,631,000,000 | 600,550,000 | 811,000,000 | 117,870,000 |
| 60-Month Beta | 1.69 | 1.28 | 1.66 | 1.63 | 1.18 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.95 on 11/07/24 | 11.46 on 10/11/24 | 1.38 on 10/24/24 | 1.81 on 11/05/24 | 0.95 on 11/01/24 |
| Latest Earnings Date | 02/05/25 | 01/15/25 | 02/06/25 | 02/04/25 | 02/05/25 |
| Most Recent Dividend | 0.350 on 11/18/24 | 5.100 on 12/05/24 | 0.175 on 11/04/24 | 0.463 on 11/18/24 | 0.930 on 12/17/24 |
| Next Ex-Dividends Date | 11/18/24 | 12/04/24 | 11/04/24 | 11/18/24 | 12/17/24 |
| Ratios | |||||
| Price/Earnings ttm | 14.53 | 23.88 | 39.96 | 25.63 | 46.15 |