The Carlyle Group Inc. - Price History
Monthly price history for CG (The Carlyle Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $41.48 | $41.48 |
| April 2024 | $44.80 | $44.80 |
| March 2024 | $46.91 | $46.91 |
| February 2024 | $45.85 | $45.85 |
| January 2024 | $39.71 | $40.02 |
| December 2023 | $40.37 | $40.69 |
| November 2023 | $34.01 | $34.28 |
| October 2023 | $27.02 | $27.54 |
| September 2023 | $29.60 | $30.16 |
| August 2023 | $31.74 | $32.35 |
| July 2023 | $34.60 | $35.65 |
| June 2023 | $31.01 | $31.95 |
| May 2023 | $26.60 | $27.41 |
| April 2023 | $29.06 | $30.33 |
| March 2023 | $29.75 | $31.06 |
| February 2023 | $32.95 | $34.40 |
| January 2023 | $34.14 | $35.97 |
| December 2022 | $28.32 | $29.84 |
| November 2022 | $29.58 | $31.17 |
| October 2022 | $26.54 | $28.28 |
| September 2022 | $24.25 | $25.84 |
| August 2022 | $30.53 | $32.53 |
| July 2022 | $36.20 | $38.91 |
| June 2022 | $29.46 | $31.66 |
| May 2022 | $35.85 | $38.53 |
| April 2022 | $33.48 | $36.29 |
| March 2022 | $45.12 | $48.91 |
| February 2022 | $43.24 | $46.87 |
| January 2022 | $46.84 | $51.05 |
| December 2021 | $50.38 | $54.90 |
| November 2021 | $50.18 | $54.69 |
| October 2021 | $51.31 | $56.15 |
| September 2021 | $43.20 | $47.28 |
| August 2021 | $45.12 | $49.38 |
| July 2021 | $45.88 | $50.47 |
| June 2021 | $42.25 | $46.48 |
| May 2021 | $39.67 | $43.64 |
| April 2021 | $38.56 | $42.66 |
| March 2021 | $33.23 | $36.76 |
| February 2021 | $30.96 | $34.25 |
| January 2021 | $28.97 | $32.27 |
| December 2020 | $28.23 | $31.44 |
| November 2020 | $25.51 | $28.41 |
| October 2020 | $22.17 | $24.92 |
| September 2020 | $21.95 | $24.67 |
| August 2020 | $22.96 | $25.81 |
| July 2020 | $25.10 | $28.47 |
| June 2020 | $24.60 | $27.90 |
| May 2020 | $24.38 | $27.66 |
| April 2020 | $20.45 | $23.44 |
| March 2020 | $18.89 | $21.65 |
| February 2020 | $24.83 | $28.46 |
| January 2020 | $28.12 | $32.48 |
| December 2019 | $27.78 | $32.08 |
| November 2019 | $25.80 | $29.80 |
| October 2019 | $23.36 | $27.28 |
| September 2019 | $21.88 | $25.56 |
| August 2019 | $19.50 | $22.78 |
| July 2019 | $20.05 | $23.85 |
| June 2019 | $19.01 | $22.61 |
| May 2019 | $16.56 | $19.70 |
| April 2019 | $17.45 | $20.95 |
| March 2019 | $15.22 | $18.28 |
| February 2019 | $14.75 | $17.71 |
| January 2019 | $15.37 | $18.89 |
| December 2018 | $12.82 | $15.75 |
| November 2018 | $14.90 | $18.31 |
| October 2018 | $16.17 | $20.27 |
| September 2018 | $17.98 | $22.55 |
| August 2018 | $18.50 | $23.20 |
| July 2018 | $19.24 | $24.35 |
| June 2018 | $16.83 | $21.30 |
| May 2018 | $17.30 | $21.90 |
| April 2018 | $16 | $20.50 |
| March 2018 | $16.66 | $21.35 |
| February 2018 | $17.83 | $22.85 |
| January 2018 | $19.40 | $25.20 |
| December 2017 | $17.62 | $22.90 |
| November 2017 | $15.47 | $20.10 |
| October 2017 | $16.53 | $22.05 |
| September 2017 | $17.69 | $23.60 |
| August 2017 | $15.55 | $20.75 |
| July 2017 | $15.06 | $20.50 |
| June 2017 | $14.50 | $19.75 |
| May 2017 | $12.96 | $17.65 |
| April 2017 | $12.92 | $17.70 |
| March 2017 | $11.65 | $15.95 |
| February 2017 | $11.72 | $16.05 |
| January 2017 | $12.51 | $17.30 |
| December 2016 | $11.03 | $15.25 |
| November 2016 | $11.24 | $15.55 |
| October 2016 | $10.83 | $15.50 |
| September 2016 | $10.88 | $15.57 |
| August 2016 | $10.83 | $15.49 |
| July 2016 | $11.61 | $17.28 |
| June 2016 | $10.91 | $16.23 |
| May 2016 | $10.79 | $16.06 |
| April 2016 | $11.06 | $16.74 |
| March 2016 | $11.15 | $16.88 |
| February 2016 | $10.20 | $15.43 |
| January 2016 | $8.87 | $13.68 |
| December 2015 | $10.12 | $15.62 |
| November 2015 | $11.69 | $18.03 |
| October 2015 | $11.78 | $18.74 |
| September 2015 | $10.56 | $16.80 |
| August 2015 | $13.30 | $21.16 |
| July 2015 | $16.13 | $26.61 |
| June 2015 | $17.06 | $28.15 |
| May 2015 | $18.69 | $30.83 |
| April 2015 | $18.10 | $30.19 |
| March 2015 | $16.24 | $27.10 |
| February 2015 | $15.50 | $25.85 |
| January 2015 | $14.87 | $26.30 |
| December 2014 | $15.55 | $27.50 |
| November 2014 | $16.19 | $28.63 |
| October 2014 | $15.61 | $27.76 |
| September 2014 | $17.13 | $30.46 |
| August 2014 | $18.70 | $33.26 |
| July 2014 | $18.67 | $33.38 |
| June 2014 | $19 | $33.96 |
| May 2014 | $17.32 | $30.97 |
| April 2014 | $17.86 | $32.08 |
| March 2014 | $19.56 | $35.14 |
| February 2014 | $20.19 | $36.27 |
| January 2014 | $18.66 | $34.81 |
| December 2013 | $19.09 | $35.62 |
| November 2013 | $17.42 | $32.50 |
| October 2013 | $16.48 | $30.92 |
| September 2013 | $13.71 | $25.72 |
| August 2013 | $13.96 | $26.18 |
| July 2013 | $14.83 | $27.99 |
| June 2013 | $13.58 | $25.63 |
| May 2013 | $15.45 | $29.16 |
| April 2013 | $17.12 | $32.48 |
| March 2013 | $15.95 | $30.25 |
| February 2013 | $16.70 | $31.68 |
| January 2013 | $16.04 | $31.24 |
| December 2012 | $13.37 | $26.03 |
| November 2012 | $12.88 | $25.08 |
| October 2012 | $13.26 | $25.99 |
| September 2012 | $13.39 | $26.24 |
| August 2012 | $13.38 | $26.22 |
| July 2012 | $12.41 | $24.43 |
| June 2012 | $11.40 | $22.43 |
| May 2012 | $10.73 | $21.12 |
CG
Price: $41.48
52 week price:
Dividend Yield: 3.33%
5-year range yield:
Forward Dividend Yield: 3.33%
Payout Ratio: -83.33%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: -1.68 USD
P/E Ratio: 77.21
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Volume: 4.9 million
Ebitda: 661.7 millionMarket Capitalization: 15.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 4.92%
DGR5: -0.43%
DGR10: 4.18%