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 | MSCI |
| Company | The Carlyle Group | Blackrock Inc | KKR & Company LP | Apollo Asset Management Inc | MSCI Inc |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NYSE | NYSE |
| Open | 48.91 | 1,074.32 | 100.03 | 128.14 | 589.13 |
| High | 50.65 | 1,085.23 | 102.94 | 133.39 | 590.51 |
| Low | 47.62 | 1,067.00 | 98.71 | 126.95 | 577.45 |
| Latest | 50.63 | 1,084.83 | 102.52 | 133.20 | 585.42 |
| Change | +1.62 | +17.09 | +2.18 | +5.41 | -2.95 |
| % Change | +3.31% | +1.60% | +2.17% | +4.23% | -0.50% |
| Volume | 5,135,600 | 490,800 | 5,948,700 | 4,768,700 | 625,100 |
| 20-Day Average Volume | 3,476,340 | 655,285 | 5,029,560 | 4,483,730 | 633,790 |
| Previous Close | 49.01 | 1,067.74 | 100.34 | 127.79 | 588.37 |
| 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 | 50.21 | 1,052.83 | 102.21 | 125.09 | 581.91 |
| 20-Day Raw Stochastic | 55.15% | 99.57% | 69.53% | 93.28% | 58.11% |
| 20-Day Relative Strength | 51.91 | 59.91 | 54.50 | 63.93 | 55.46 |
| Weighted Alpha | +7.19 | +13.13 | -17.91 | +1.50 | +6.13 |
| Today's Opinion | 40% Sell | 24% Buy | 40% Sell | 8% Buy | 56% Buy |
| Previous Opinion | 56% Sell | 8% Sell | 56% Sell | 8% Sell | 56% Buy |
| Last Month's Opinion | 88% Sell | 88% Sell | 88% Sell | 100% Sell | 80% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +2.41% since 05/01/26 | +2.18% since 05/01/26 | -1.12% since 05/01/26 | +2.10% since 05/01/26 | -0.58% since 05/01/26 |
| Low | 47.62 on 05/08/26 | 1,047.52 on 05/05/26 | 98.71 on 05/08/26 | 126.36 on 05/07/26 | 569.16 on 05/05/26 |
| High | 52.89 on 05/06/26 | 1,085.23 on 05/08/26 | 105.94 on 05/04/26 | 135.34 on 05/06/26 | 595.80 on 05/04/26 |
| 1-Month | |||||
| %Chg | +5.09% since 04/08/26 | +8.32% since 04/08/26 | +9.11% since 04/08/26 | +24.43% since 04/08/26 | +5.12% since 04/08/26 |
| Low | 46.23 on 04/10/26 | 982.22 on 04/09/26 | 89.69 on 04/10/26 | 102.70 on 04/10/26 | 532.52 on 04/10/26 |
| High | 53.85 on 04/21/26 | 1,085.23 on 05/08/26 | 107.65 on 04/22/26 | 135.34 on 05/06/26 | 621.29 on 04/22/26 |
| 3-Month | |||||
| %Chg | -13.76% since 02/06/26 | +2.69% since 02/06/26 | -0.66% since 02/06/26 | +0.13% since 02/06/26 | +4.96% since 02/06/26 |
| Low | 44.83 on 03/12/26 | 917.39 on 03/12/26 | 82.67 on 03/12/26 | 99.56 on 03/03/26 | 501.08 on 02/12/26 |
| High | 60.12 on 02/10/26 | 1,113.56 on 02/10/26 | 109.53 on 02/10/26 | 140.16 on 02/09/26 | 621.29 on 04/22/26 |
| 6-Month | |||||
| %Chg | -3.43% since 11/07/25 | +0.24% since 11/07/25 | -15.50% since 11/07/25 | +0.63% since 11/07/25 | +0.44% since 11/07/25 |
| Low | 44.83 on 03/12/26 | 917.39 on 03/12/26 | 82.67 on 03/12/26 | 99.56 on 03/03/26 | 501.08 on 02/12/26 |
| High | 67.30 on 01/15/26 | 1,181.36 on 01/16/26 | 144.84 on 12/11/25 | 153.29 on 01/06/26 | 626.28 on 02/02/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 18,286,088 | 168,736,624 | 91,401,808 | 77,022,496 | 42,618,576 |
| Shares Outstanding, K | 361,171 | 155,542 | 891,551 | 578,247 | 72,800 |
| Annual Sales | 4,779,800,000 | 24,216,000,000 | 19,464,310,000 | 32,049,000,000 | 3,134,460,000 |
| Annual Net Income | 808,700,000 | 5,553,000,000 | 2,370,460,000 | 3,492,000,000 | 1,202,310,000 |
| Last Quarter Sales | 1,901,100,000 | 6,698,000,000 | 5,739,310,000 | 9,864,000,000 | 850,800,000 |
| Last Quarter Net Income | 358,100,000 | 2,212,000,000 | 1,145,910,000 | 684,000,000 | 406,000,000 |
| 60-Month Beta | 1.89 | 1.44 | 1.85 | 1.52 | 1.24 |
| 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 | 4.55 on 04/21/26 |
| Earnings Date | 08/04/26 | 07/21/26 | 07/30/26 | 08/04/26 | 07/28/26 |
| Most Recent Dividend | 0.350 on 02/13/26 | 5.730 on 03/06/26 | 0.185 on 02/17/26 | 0.510 on 02/19/26 | 2.050 on 02/13/26 |
| Next Ex-Dividends Date | 05/18/26 | 03/06/26 | 05/15/26 | 05/19/26 | 05/15/26 |
| Ratios | |||||
| Price/Earnings ttm | 12.93 | 21.66 | 22.91 | 17.25 | 32.96 |