$16.85 -0.05 (%) Carlyle Group LP - NASDAQ

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CG historical data

Date Open High Low Close Volume
1/18/201717.0517.1516.8516.90836,785
1/18/20176.856.936.766.85614,484
1/17/201716.9517.1516.8017.051,180,992
1/17/20176.896.986.766.891,071,021
1/16/20176.976.986.876.90204,055
1/13/201716.9517.0516.8016.95889,168
1/13/20176.786.956.716.94574,815
1/12/201716.8016.9516.6016.85651,399
1/12/20177.067.066.806.85877,278
1/11/201716.7016.8016.5016.75732,678
1/11/20176.857.026.716.941,107,449
1/10/201716.7516.9016.5516.65520,077
1/10/20176.777.026.766.95886,426
1/9/201716.6516.9516.6016.701,054,592
1/9/20176.827.026.656.731,446,443
1/6/201716.4516.8516.4016.651,828,002
1/6/20176.707.066.536.701,732,209
1/5/201716.1016.3516.0016.30987,409
1/5/20176.516.886.516.821,942,552
1/4/201715.8516.2515.6716.051,354,734
1/4/20176.506.546.256.391,036,996
1/3/201715.5015.7515.2015.601,062,786
1/3/20176.326.526.156.48876,292
12/30/201615.1015.4014.9815.25852,100
12/30/20166.536.646.256.291,092,858
12/29/201615.2015.3515.0015.101,005,714
12/29/20166.106.646.006.512,051,996
12/28/201615.3015.3515.1015.20576,512
12/28/20165.746.185.716.101,191,271
12/27/201615.3515.5315.2015.20910,456
12/23/201615.3015.4515.1015.40701,295
12/23/20165.795.795.655.71893,768
12/22/201615.6515.7015.1015.351,386,894
12/22/20165.645.845.625.73626,717
12/21/201615.7015.8515.5515.60807,198
12/21/20165.805.815.565.66876,118
12/20/201616.0016.1015.6015.70706,705
12/20/20165.715.835.635.80752,742
12/19/201615.8015.8015.4515.75709,988
12/19/20165.815.925.755.861,173,812
12/16/201615.7515.9015.7015.751,112,737
12/16/20166.026.025.685.835,533,963
12/15/201615.6515.8015.5015.651,105,124
12/15/20166.256.265.895.991,503,020
12/14/201615.7515.8015.4015.60454,833
12/14/20166.616.666.286.302,548,576
12/13/201616.0016.1015.7015.80964,719
12/13/20166.746.746.456.561,017,456
12/12/201616.2016.2515.9016.001,112,002
12/12/20166.766.966.656.672,462,689
12/9/201615.6516.4515.6516.201,597,104
12/9/20167.197.306.756.991,331,903
12/8/201615.2516.0515.2515.752,322,981
12/8/20167.277.477.207.271,010,944
12/7/201615.0515.4514.9015.301,073,691
12/7/20167.157.397.157.281,657,090
12/6/201615.1515.1514.8514.95694,679
12/6/20166.917.186.907.101,326,219
12/5/201615.3015.7514.9015.10842,496
12/5/20166.806.986.726.902,090,072
12/2/201615.6015.9014.9515.301,522,473
12/2/20166.736.906.736.841,420,480
12/1/201615.7515.9015.5115.65538,605
12/1/20166.886.926.726.741,758,199
11/30/201615.6015.6315.3015.55428,312
11/30/20167.037.046.786.941,451,544
11/29/201615.4515.6315.3915.45367,731
11/29/20166.977.166.867.10672,672
11/28/201615.8515.8515.4515.60542,051
11/28/20166.987.076.867.02639,930
11/25/201615.9015.9015.7515.90340,000
11/25/20166.996.996.846.89471,527
11/24/20166.696.956.696.92239,481
11/23/201616.0016.0115.4515.80805,160
11/23/20166.906.956.706.771,551,665
11/22/201616.0016.1015.9016.00653,910
11/22/20167.027.106.887.08848,699
11/21/201616.0516.1515.8016.00489,648
11/21/20166.977.086.907.00600,342
11/18/201616.0516.1015.8516.10665,113
11/18/20166.836.976.746.93964,569
11/17/201615.8516.0015.7515.90777,494
11/17/20166.937.086.746.821,438,210
11/16/201616.3016.3015.7515.85466,774
11/16/20166.977.046.786.871,117,406
11/15/201615.7016.2015.6016.20732,024
11/15/20166.677.106.557.012,086,501
11/14/201615.6015.9015.5015.75786,315
11/14/20166.276.746.216.601,759,350
11/11/201615.3015.8015.2015.45791,512
11/11/20166.997.096.226.262,145,766
11/10/201615.1515.5014.9515.251,007,931
11/10/20167.047.396.906.931,793,227
11/9/201614.9515.4014.7714.95781,390
11/9/20166.957.346.836.971,882,367
11/8/201615.1515.4015.0015.25335,379
11/8/20166.686.906.566.651,465,472
11/7/201615.1015.3515.0015.10731,813
11/7/20166.986.986.596.66919,429
11/4/201614.4515.1514.4514.90694,193
  • Showing 1-100 of 2,440 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center