Log in
E-mail
Password
Show password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

THE CARLYLE GROUP INC.

(CG)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 01/26 03:10:13 pm
01/20/2022 01/21/2022 01/24/2022 01/25/2022 01/26/2022 Date
50.7(c) 49.09(c) 48.04(c) 47.09(c) 46.67 Last
+0.22% -3.18% -2.14% -1.98% -0.89% Change
2 418 978 2 070 821 3 665 442 1 479 845 996 759 Volume
51.03 50.3 47.08 46.85 48.22 Open
52.2573 50.61 48.21 47.79 48.855 High
50.47 48.9505 44.98 46.21 46.61 Low
Capitalization
Number of securities 356 527 526
Capitalization (USD) 16 788 881 199
Volumes Nasdaq
Session volume 996 759
Avg. Volume 20 sessions 1 933 687
Volume ratio 0.52
Session exchange 46 518 743$
Avg. Exchange 20 sessions 90 245 170$
Swapped fund session 0.28%
Price-change End-of-day data
5-day price change -7.90%
Change as of January 1 -14.23%
1-year price change +42.65%
10-year price change N/A
Extremes Nasdaq
10-year High (11/15/2021) 60.62
10-year Low (02/11/2016) 11.25
Indicators Nasdaq
STIM
RSI 14 days 33.14
MA20 52.33
MA50 54.15
MA100 52.81
MA20 / Price -12.13%
MA50 / Price -16.03%
MA100 / Price -13.16%
Last transactions Nasdaq
Time Price Quantity
03:10:13 pm 46.67 112
03:10:13 pm 46.67 100
03:10:09 pm 46.7 100
03:10:02 pm 46.66 100
03:10:02 pm 46.66 100
03:10:01 pm 46.66 100
03:10:01 pm 46.65 100
03:10:01 pm 46.65 100
03:10:01 pm 46.65 100
03:10:01 pm 46.65 100
03:09:59 pm 46.61 12900
03:09:58 pm 46.615 100
03:09:58 pm 46.615 600
03:09:57 pm 46.61 100
03:09:57 pm 46.61 100
03:09:57 pm 46.62 116
03:09:57 pm 46.62 205
03:09:57 pm 46.63 100
03:09:57 pm 46.635 300
Transaction History
Opening hours Nasdaq
Day Opening Closing
Monday 14:30 21:00
Tuesday 14:30 21:00
Wednesday 14:30 21:00
Thursday 14:30 21:00
Friday 14:30 21:00
Intraday chart for THE CARLYLE GROUP INC.
Daily chart THE CARLYLE GROUP INC.
Duration : Period :
The Carlyle Group Inc. Technical Analysis Chart | CG | US14316J1088 | MarketScreener