Carlyle Group - Stock Price History | CG

Historical daily share price chart and data for Carlyle Group since 2019 adjusted for splits. The latest closing stock price for Carlyle Group as of September 19, 2019 is 26.60.
  • The all-time high Carlyle Group stock closing price was 37.91 on January 14, 2014.
  • The Carlyle Group 52-week high stock price is 27.00, which is 1.5% above the current share price.
  • The Carlyle Group 52-week low stock price is 15.09, which is 43.3% below the current share price.
  • The average Carlyle Group stock price for the last 52 weeks is 20.33.
Carlyle Group Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 21.8717 23.3000 25.8500 15.3200 15.7500 -31.22%
2017 19.4386 15.6000 24.5000 15.5000 22.9000 50.16%
2016 15.6634 15.5600 17.7000 11.6900 15.2500 -2.37%
2015 24.2516 28.1800 31.4900 15.1700 15.6200 -43.20%
2014 32.2061 34.9900 37.9100 25.5400 27.5000 -22.80%
2013 29.5478 26.2000 37.3000 24.1900 35.6200 36.84%
2012 24.3168 22.0500 27.2500 20.1400 26.0300 0.00%
Sector Industry Market Cap Revenue
Finance Finance - Investment Management $2.891B $2.427B
The Carlyle Group is a global alternative asset manager. The Company invests across four segments: Corporate Private Equity, Real Assets, Global Market Strategies and Fund of Funds Solutions in Africa, Asia, Australia, Europe, the Middle East, North America and South America. Its Corporate Private Equity segment advises the Company's buyout and growth capital funds. The Real Assets segment advises the Company's United States and internationally-focused real estate and infrastructure funds, energy and renewable resources funds. Its Global Market Strategies segment advises a group of funds that pursue investment opportunities across various types of credit, equities and alternative instruments and currencies, commodities and interest rate products and their derivatives. Its Fund of Funds Solutions segment advises a global private equity fund of funds program and related co-investment and secondary activities. The Carlyle Group is based in Washington, District of Columbia.
Stock Name Country Market Cap PE Ratio
BlackRock (BLK) United States $68.501B 16.65
Altaba (AABA) United States $36.522B 0.00
Blackstone Group Inc/The (BX) United States $34.956B 30.20
T Rowe Price (TROW) United States $27.587B 15.76
Ameriprise Financial (AMP) United States $19.309B 9.61
Principal Financial (PFG) United States $15.933B 9.97
KKR (KKR) United States $15.277B 14.58
Franklin Resources (BEN) United States $14.828B 10.90
Hargreaves Lansdown (HRGLY) United Kingdom $12.010B 0.00
SCHRODERS (SHNWF) United Kingdom $11.159B 0.00
SEI Investments (SEIC) United States $9.098B 19.56
Oaktree Capital Group, LLC (OAK) United States $8.527B 16.49
Grupo Aval Acciones Y Valores S.A (AVAL) Colombia $8.511B 8.78
Apollo Global Management, LLC (APO) United States $8.172B 45.73
Invesco (IVZ) United States $7.958B 7.33
Woori Bank (WF) South Korea $7.056B 4.36
ONEX (ONEXF) Canada $6.234B 34.48
Eaton Vance (EV) United States $5.164B 13.56
Lazard (LAZ) Bermuda $4.704B 10.66
Affiliated Managers (AMG) United States $4.396B 6.40
Janus Capital (JHG) United Kingdom $4.142B 8.82
Cronos Group (CRON) Canada $3.740B 40.59
Legg Mason (LM) United States $3.369B 12.99
Ares Management (ARES) United States $3.316B 21.88
Federated Investors (FII) United States $3.266B 13.67
Hamilton Lane (HLNE) United States $3.071B 30.48
AllianceBernstein Holding (AB) United States $2.853B 12.41
Cohen & Steers Inc (CNS) United States $2.558B 22.56
Prospect Capital (PSEC) United States $2.424B 7.76
Artisan Partners Asset Management (APAM) United States $2.266B 11.11
Fidelity National Financial (CNNE) United States $1.938B 20.64
Noah Holdings (NOAH) China $1.928B 14.18
Focus Financial Partners (FOCS) United States $1.630B 17.39
Waddell & Reed Financial (WDR) United States $1.279B 8.66
Och-Ziff Capital Management Group LLC (SCU) United States $1.175B 18.98
Victory Capital Holdings (VCTR) United States $1.151B 11.87
OM Asset Management (BSIG) United Kingdom $0.956B 6.06
Virtus Investment Partners (VRTS) United States $0.831B 9.16
Associated Capital (AC) United States $0.822B 0.00
Pzena Investment Management Inc (PZN) United States $0.664B 12.92
Gamco Investors (GBL) United States $0.553B 5.36
America First Multifamily Investors (ATAX) United States $0.474B 13.08
PennantPark Floating Rate Capital (PFLT) United States $0.451B 9.86
Capital Southwest (CSWC) United States $0.385B 14.03
Eagle Point Credit (ECC) United States $0.376B 10.59
Westwood Holdings Group Inc (WHG) United States $0.263B 16.62
Value Line (VALU) United States $0.234B 20.05
Monroe Capital (MRCC) United States $0.212B 7.10
Silvercrest Asset Management Group (SAMG) United States $0.179B 10.49
Medley Capital (MCC) United States $0.147B 33.63
Great Elm Capital (GEC) United States $0.091B 0.00
KCAP Financial (PTMN) United States $0.087B 23.20
Great Elm Capital (GECC) United States $0.085B 8.08
Jupai Holdings (JP) China $0.078B 0.00
Fifth Street Asset Management (FSAM) United States $0.076B 0.00
Hennessy Advisors (HNNA) United States $0.076B 6.47
Ashford (AINC) United States $0.064B 11.99
Harvest Capital Credit (HCAP) United States $0.060B 13.10
China Rapid Finance (XRF) China $0.041B 0.00
U.S Global Investors (GROW) United States $0.031B 0.00
Manning & Napier (MN) United States $0.030B 12.80
Puhui Wealth Investment Management (PHCF) China $0.028B 0.00
Medley Management (MDLY) United States $0.019B 165.00
Altisource Asset Management Corp (AAMC) United States $0.016B 0.00