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 | Ares Management LP |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NYSE | NYSE |
| Open | 46.20 | 1,073.77 | 98.40 | 140.63 | 130.00 |
| High | 46.30 | 1,076.51 | 98.99 | 141.73 | 131.37 |
| Low | 44.65 | 1,045.91 | 96.62 | 137.18 | 127.72 |
| Latest | 44.80 | 1,050.09 | 97.01 | 137.50 | 129.34 |
| Change | -0.89 | -7.29 | -0.16 | -1.41 | +0.99 |
| % Change | -1.95% | -0.69% | -0.16% | -1.02% | +0.77% |
| Volume | 3,462,700 | 1,032,300 | 5,464,600 | 6,168,700 | 4,523,700 |
| 20-Day Average Volume | 3,170,255 | 711,420 | 4,261,275 | 3,376,440 | 2,468,010 |
| Previous Close | 45.69 | 1,057.38 | 97.17 | 138.91 | 128.35 |
| 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 | 44.90 | 1,034.76 | 95.22 | 131.19 | 128.63 |
| 20-Day Raw Stochastic | 53.53% | 65.52% | 70.18% | 78.08% | 42.65% |
| 20-Day Relative Strength | 44.67 | 52.32 | 50.63 | 60.97 | 53.91 |
| Weighted Alpha | -15.28 | +3.92 | -23.90 | +5.32 | -21.47 |
| Today's Opinion | 100% Sell | 24% Sell | 72% Sell | 56% Buy | 8% Buy |
| Previous Opinion | 88% Sell | 24% Sell | 72% Sell | 56% Buy | 8% Buy |
| Last Month's Opinion | 88% Sell | 48% Sell | 88% Sell | 24% Buy | 40% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.56% since 06/11/26 | +3.30% since 06/11/26 | +1.79% since 06/11/26 | +2.68% since 06/11/26 | -2.62% since 06/11/26 |
| Low | 44.65 on 06/18/26 | 1,022.00 on 06/12/26 | 95.60 on 06/12/26 | 133.31 on 06/12/26 | 127.72 on 06/18/26 |
| High | 47.63 on 06/15/26 | 1,076.51 on 06/18/26 | 101.05 on 06/15/26 | 141.73 on 06/18/26 | 141.90 on 06/15/26 |
| 1-Month | |||||
| %Chg | -3.86% since 05/18/26 | -3.30% since 05/18/26 | +1.08% since 05/18/26 | +2.56% since 05/18/26 | +4.56% since 05/18/26 |
| Low | 41.54 on 06/03/26 | 983.75 on 06/03/26 | 87.50 on 06/03/26 | 122.43 on 06/03/26 | 118.81 on 05/20/26 |
| High | 47.63 on 06/15/26 | 1,085.00 on 05/27/26 | 101.05 on 06/15/26 | 141.73 on 06/18/26 | 141.90 on 06/15/26 |
| 3-Month | |||||
| %Chg | -6.12% since 03/18/26 | +8.45% since 03/18/26 | +7.04% since 03/18/26 | +23.65% since 03/18/26 | +22.05% since 03/18/26 |
| Low | 41.54 on 06/03/26 | 929.25 on 04/02/26 | 86.31 on 03/27/26 | 102.70 on 04/10/26 | 98.44 on 04/10/26 |
| High | 53.85 on 04/21/26 | 1,111.09 on 05/14/26 | 107.65 on 04/22/26 | 141.73 on 06/18/26 | 141.90 on 06/15/26 |
| 6-Month | |||||
| %Chg | -23.87% since 12/18/25 | -1.40% since 12/18/25 | -26.49% since 12/18/25 | -6.02% since 12/18/25 | -22.39% since 12/18/25 |
| Low | 41.54 on 06/03/26 | 917.39 on 03/12/26 | 82.67 on 03/12/26 | 99.56 on 03/03/26 | 95.80 on 03/12/26 |
| High | 67.30 on 01/15/26 | 1,181.36 on 01/16/26 | 137.28 on 01/07/26 | 153.29 on 01/06/26 | 177.73 on 01/09/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 16,126,835 | 163,009,664 | 87,102,656 | 79,271,224 | 42,662,540 |
| Shares Outstanding, K | 359,974 | 155,234 | 897,873 | 576,518 | 329,848 |
| Annual Sales | 4,779,800,000 | 24,216,000,000 | 19,464,310,000 | 32,049,000,000 | 5,601,480,000 |
| Annual Net Income | 808,700,000 | 5,553,000,000 | 2,370,460,000 | 3,492,000,000 | 527,360,000 |
| Last Quarter Sales | 254,000,000 | 6,698,000,000 | 4,317,980,000 | 5,059,000,000 | 1,396,440,000 |
| Last Quarter Net Income | -132,200,000 | 2,212,000,000 | 405,230,000 | -1,906,000,000 | 142,590,000 |
| 60-Month Beta | 1.84 | 1.42 | 1.79 | 1.50 | 1.51 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.89 on 05/07/26 | 12.53 on 04/14/26 | 1.39 on 05/05/26 | 1.94 on 05/06/26 | 1.24 on 05/01/26 |
| Earnings Date | 08/04/26 | 07/21/26 | 07/30/26 | 08/04/26 | 08/07/26 |
| Most Recent Dividend | 0.350 on 05/18/26 | 5.730 on 06/05/26 | 0.195 on 05/15/26 | 0.563 on 05/19/26 | 1.350 on 06/16/26 |
| Next Ex-Dividends Date | 05/18/26 | 06/05/26 | 05/15/26 | 05/19/26 | 06/16/26 |
| Ratios | |||||
| Price/Earnings ttm | 12.06 | 21.45 | 22.18 | 18.75 | 26.14 |