$27.81 +0.71 (%) Carlyle Group LP - NASDAQ

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CG historical data

Date Open High Low Close Volume
4/1/201527.1827.9227.1127.81601,238
4/1/20156.226.656.166.62850,809
3/31/201527.1227.2426.9827.10245,619
3/31/20156.316.336.036.18874,403
3/30/201527.2327.3726.9127.08362,588
3/30/20156.256.386.186.36442,302
3/27/201526.4927.0726.1226.98482,843
3/27/20156.296.496.226.39532,819
3/26/201526.5926.7826.1826.38278,794
3/26/20156.546.586.226.35648,064
3/25/201527.0827.1626.4626.62774,831
3/25/20156.546.646.446.44546,169
3/24/201526.8027.2026.5527.07398,668
3/24/20156.426.656.396.56776,324
3/23/201526.5527.1626.5526.85893,747
3/23/20156.096.426.066.38665,450
3/20/201526.5826.7826.3626.68717,260
3/20/20155.856.035.806.039,506,517
3/19/201526.2526.5026.0526.18331,863
3/19/20156.046.045.795.83935,419
3/18/201526.2526.4525.8826.352,689,828
3/18/20155.896.015.775.99965,505
3/17/201526.2826.3626.0026.31369,133
3/17/20155.845.985.695.88894,452
3/16/201526.3126.3725.9126.25686,701
3/16/20155.755.925.615.851,052,502
3/13/201526.9127.0026.1426.28609,102
3/13/20155.495.685.405.68799,008
3/12/201526.8527.2026.6326.85843,481
3/12/20155.445.485.355.43886,551
3/11/201527.1427.2326.6326.83372,096
3/11/20155.135.455.135.37549,069
3/10/201527.1527.2426.5627.21505,944
3/10/20155.265.475.055.12790,811
3/9/201527.5127.5527.0127.24534,418
3/9/20155.795.815.305.31600,348
3/6/201527.6027.8126.9627.291,731,384
3/6/20155.835.885.635.67820,607
3/5/201526.3327.1826.3326.971,062,636
3/5/20155.996.195.976.13535,806
3/4/201526.1427.0126.0526.701,568,940
3/4/20155.946.045.895.99712,297
3/3/201526.0526.1825.8325.93428,525
3/3/20155.966.005.885.93847,515
3/2/201525.9926.1825.7126.00832,152
3/2/20156.116.245.985.99956,488
2/27/201525.8926.0425.6625.85461,669
2/27/20156.216.266.116.11518,365
2/26/201526.1126.4525.6325.64611,346
2/26/20156.306.366.146.22295,173
2/25/201526.5826.5825.8326.081,191,764
2/25/20155.976.365.856.24804,350
2/24/201526.4526.6026.2126.47828,333
2/24/20155.775.915.725.91765,445
2/23/201527.0027.1826.2026.45870,452
2/23/20155.845.845.685.78584,329
2/20/201527.1527.2726.8827.04786,103
2/20/20155.785.985.705.84476,893
2/19/201526.8027.1726.8027.02902,173
2/19/20156.116.115.765.83538,467
2/18/201528.5029.1828.2528.441,301,559
2/18/20156.056.115.896.10637,806
2/17/201528.2328.5027.7628.021,141,559
2/17/20156.116.196.006.11922,556
2/13/201528.4928.6327.9128.18618,960
2/13/20156.056.506.016.271,002,267
2/12/201527.4528.4727.4528.14706,338
2/12/20156.366.425.966.001,162,327
2/11/201528.0028.1127.1627.63763,684
2/11/20157.057.086.346.39996,331
2/10/201526.9827.2426.8227.05536,509
2/10/20157.367.457.127.12535,972
2/9/201526.6327.0026.5226.94303,409
2/9/20157.607.667.487.60289,717
2/6/201526.5527.1026.5026.61581,822
2/6/20157.257.717.217.59660,664
2/5/201526.7927.0026.3726.49443,224
2/5/20157.587.817.447.691,306,142
2/4/201526.7127.2426.4726.55477,560
2/4/20157.447.587.247.49391,911
2/3/201527.1327.3826.2126.971,032,113
2/3/20157.647.647.207.22485,951
2/2/201526.4526.9626.3026.91318,556
2/2/20157.487.837.367.70804,974
1/30/201526.0426.3925.6626.30428,425
1/30/20157.487.757.177.622,529,250
1/29/201526.5826.6825.8126.22231,744
1/29/20157.257.487.107.25690,291
1/28/201526.3326.7026.0526.43320,773
1/28/20157.487.557.257.36727,368
1/27/201526.1526.4725.8026.38441,845
1/27/20157.247.587.247.491,239,934
1/26/201525.4526.3825.2926.15239,938
1/26/20156.707.306.667.161,512,335
1/23/201525.2026.0025.0525.66304,665
1/23/20156.596.776.586.68833,434
1/22/201525.0025.4624.8425.27804,756
1/22/20156.796.856.576.64805,889
1/21/201524.7525.2524.7525.00367,589
1/21/20156.736.866.526.661,276,709
  • Showing 1-100 of 1,995 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center