Quotes The Carlyle Group Inc.

Stocks

CG

US14316J1088

Investment Management & Fund Operators

Real-time Estimate Cboe BZX Other stock markets 08:33:01 10/06/2026 pm IST			5-day change	1st Jan Change
45.20 ^USD	+0.12%		+6.89%	-23.62%

04:28pm	Carlyle Seeks Banks to Advise on India IPO of Healthcare RCM Business	MT
09/06	BASF CEO warns of fresh oil price shock amid Iran conflict	DP

Quotes 5-day view: The Carlyle Group Inc.

Delayed Quote Nasdaq

The Carlyle Group Inc.(CG) : Historical Chart (5-day)

	04/06/2026	05/06/2026	08/06/2026	09/06/2026	10/06/2026
Last	43.53 $	43.48 $	43.57 $	45.14 $	45.15 $
Volume	53,45,137	58,02,199	31,99,615	29,17,531	4,13,652
Change	+3.05%	-0.11%	+0.21%	+3.60%	+0.12%
Opening	42.96 $	43.36 $	43.37 $	44.04 $	44.62 $
High	43.97 $	44.15 $	44.37 $	45.71 $	45.75 $
Low	42.64 $	42.61 $	42.98 $	43.84 $	44.31 $

Performance

1 day	-0.01%
1 week	+6.89%
Current month	-0.62%
1 month	-8.71%
3 months	-6.81%
6 months	-24.41%
Current year	-23.62%
1 year	-3.57%
3 years	+48.91%
5 years	+2.59%
10 years	+185.94%

Volumes

markets

Daily volume

4,13,652

Estimated daily volume

20,67,377

Avg. Volume 20 sessions

34,89,796

Daily volume ratio

0.59

Avg. Volume 20 sessions USD

15,77,21,330.22

Record volume 1

4,25,43,481

Record volume 2

1,36,40,523

Record volume 3

1,32,99,420

Capital turnover ratio

0.01

Float rotation

0.01

Basic data

Market Cap (USD)

16,24,92,45,634

Net sales (USD)

3,90,15,00,000

Number of employees

2,500

Sales / Employee (USD)

15,60,600

Free-Float

73.62 %

Free-Float capitalization (USD)

11,96,20,54,498

Average Daily Capital Traded

0.97%

Indicators

Moving average 5 days

43.46

Moving average 20 days

45.95

Moving average 50 days

47.9

Moving average 100 days

51.03

Price spread / (MMA5)

-3.83%

Price spread / (MMA20)

+1.67%

Price spread / (MMA50)

+5.99%

Price spread / (MMA100)

+12.91%

STIM

RSI 9 days

34.69

RSI 14 days

36.46

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
THE CARLYLE GROUP INC.	+0.12%	+6.89%	-3.57%	+48.91%	1.62TCr
BLACKSTONE INC.	-0.37%	+8.80%	-16.07%	+33.47%	9.45TCr
KKR & CO. INC.	-0.56%	+5.15%	-23.25%	+70.99%	8.61TCr
ARES MANAGEMENT CORPORATION	-0.36%	+5.76%	-22.77%	+40.11%	2.95TCr
AMUNDI	+0.50%	-3.11%	+16.45%	+50.51%	1.89TCr
FRANKLIN RESOURCES, INC.	-0.68%	+4.33%	+44.95%	+20.02%	1.65TCr
ARES CAPITAL CORPORATION	+0.81%	+2.82%	-14.02%	+0.83%	1.37TCr
PERSHING SQUARE INC.	-1.59%	-6.79%	-	-	1.33TCr
HDFC ASSET MANAGEMENT COMPANY LIMITED	-2.22%	-2.48%	-4.40%	+151.71%	1.12TCr
INFRATIL LIMITED	-0.39%	-0.78%	+48.00%	+54.01%	883.89Cr
Average	-0.49%	-1.60%	+2.81%	+52.29%	3.09TCr
Weighted average by Cap.	-0.43%	-0.92%	-10.19%	+49.86%

See all sector performances

Historical Quotes: The Carlyle Group Inc.

Date	Opening	High	Low	End-of-day	Volume	Change

Latest transactions

7544b399ef9b3577b8.cV6kjZbs6fyscnEcbNJk_lX4ls-bhMgHFQ2kK2cA7BQ.BRHD0ruUo7HKChhwPIYruTS9-Z-r0P1WYD7BelZVhlgLBvDq76WFlu8mHg

Date	Price	Volume	Total
08:17:26 pm	45.15	100	2,91,641
08:17:12 pm	45.14	100	2,91,541
08:17:12 pm	45.14	100	2,91,441
08:17:06 pm	45.17	100	2,91,341
08:16:52 pm	45.14	100	2,91,241
08:16:52 pm	45.14	100	2,91,141
08:16:35 pm	45.15	100	2,91,041
08:16:35 pm	45.15	100	2,90,941
08:16:35 pm	45.16	122	2,90,841
08:16:35 pm	45.16	100	2,90,719

Chart

Duration

Period

More charts

Course Extremes

1 week	42.61	45.75
1 month	41.54	51.16
Current year	41.54	67.3
1 year	41.54	69.85
3 years	27.13	69.85
5 years	24.59	69.85
10 years	14.35	69.85

Monthly variations

Annual variations

2026	-23.63%
2025	+17.07%
2024	+24.08%
2023	+36.36%
2022	-45.65%
2021	+74.62%
2020	-2.00%
2019	+103.68%
2018	-31.22%
2017	+50.16%
2016	-2.37%
2015	-43.20%
2014	-22.80%
2013	+36.84%
2012	+18.05%