$17.07 +0.34 (%) Carlyle Group LP - NASDAQ

Jul. 22, 2016 | 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
7/22/201616.8617.1516.6917.07424,935
7/22/20167.297.427.257.40601,583
7/21/201616.5216.9016.5116.73365,818
7/21/20166.917.406.837.351,741,922
7/20/201616.3716.6616.1516.65425,146
7/20/20167.217.276.676.784,388,503
7/19/201616.4116.5016.2216.41237,948
7/19/20167.537.577.327.361,078,773
7/18/201616.4116.7516.3116.37505,632
7/18/20167.517.607.407.54426,549
7/15/201616.1016.4516.0616.40575,864
7/15/20167.407.567.397.52472,266
7/14/201616.3916.4016.0216.05449,571
7/14/20167.357.537.337.42550,252
7/13/201616.5116.5115.9816.30769,580
7/13/20167.357.647.317.441,157,269
7/12/201616.4016.4916.2716.42438,715
7/12/20167.467.497.257.29884,065
7/11/201616.5016.5216.1816.34335,764
7/11/20167.557.617.437.53991,777
7/8/201616.0216.4215.9016.37572,122
7/8/20167.337.567.207.562,715,735
7/7/201615.7416.1115.6415.93356,784
7/7/20167.457.487.247.311,686,022
7/6/201615.6815.7815.3015.63211,762
7/6/20167.377.557.287.456,049,486
7/5/201616.0516.0515.6315.69458,794
7/5/20168.068.137.938.10700,161
7/4/20167.778.087.778.02276,282
7/1/201616.2116.3916.1516.21142,593
6/30/201616.3316.3616.0616.23275,499
6/30/20167.697.727.497.70574,466
6/29/201616.1516.3215.8116.32300,623
6/29/20167.667.757.567.63537,897
6/28/201615.8116.0515.6115.91455,886
6/28/20167.507.697.447.56568,134
6/27/201615.5215.7615.3015.48669,900
6/27/20167.777.777.337.531,151,250
6/24/201615.4315.9715.3015.741,014,692
6/24/20167.567.777.457.611,297,463
6/23/201616.1016.3516.0316.31433,434
6/23/20167.237.347.107.22573,324
6/22/201615.9916.4015.9716.00278,343
6/22/20167.127.216.937.211,072,904
6/21/201615.8716.1215.7716.07241,883
6/21/20167.117.297.037.12952,379
6/20/201616.0816.4015.7315.80456,954
6/20/20166.887.346.787.221,139,464
6/17/201615.7216.0715.7215.93312,659
6/17/20166.777.036.747.0116,892,649
6/16/201615.6515.7915.3815.67224,234
6/16/20167.037.146.676.701,489,239
6/15/201615.7116.0215.6615.69272,756
6/15/20166.786.996.676.87994,429
6/14/201615.6215.9215.3815.61491,572
6/14/20166.896.936.656.761,226,057
6/13/201615.6316.3515.5515.75694,488
6/13/20167.177.186.796.891,300,719
6/10/201615.8315.9715.6315.79232,265
6/10/20166.967.086.776.84783,956
6/9/201616.2016.2616.0016.04299,175
6/9/20166.907.066.906.99659,435
6/8/201616.4216.4516.3016.33299,771
6/8/20166.947.116.886.94911,738
6/7/201616.2416.4216.2016.40491,181
6/7/20166.917.016.786.90949,824
6/6/201616.0716.5916.0716.25553,990
6/6/20167.247.246.947.19934,534
6/3/201616.0716.1415.8216.08295,040
6/3/20166.647.276.647.251,334,932
6/2/201616.3716.3716.0016.20248,093
6/2/20166.546.556.396.46620,938
6/1/201616.0116.4015.9116.40209,985
6/1/20166.756.786.536.62961,349
5/31/201616.2916.5015.9416.06343,330
5/31/20166.806.926.636.86839,344
5/30/20166.726.866.576.75314,260
5/27/201616.2816.4216.2216.28208,274
5/27/20166.966.976.726.77604,650
5/26/201616.6016.6516.2316.27345,861
5/26/20167.157.186.796.95697,930
5/25/201616.5816.6716.3616.59676,234
5/25/20166.877.136.777.07715,809
5/24/201616.4916.5116.3816.51494,707
5/24/20167.417.486.896.971,289,699
5/23/201616.2316.4516.1616.39322,752
5/20/201615.9416.3415.7916.29304,293
5/20/20167.637.767.537.67771,961
5/19/201616.3016.3215.7615.89489,080
5/19/20167.507.717.407.58849,743
5/18/201616.1816.5516.1716.43964,095
5/18/20167.777.907.577.60861,113
5/17/201615.8416.4715.8416.25460,904
5/17/20167.757.927.707.86657,440
5/16/201615.8116.1315.8015.84302,683
5/16/20167.597.877.567.72615,025
5/13/201615.8216.2915.7715.80359,389
5/13/20167.467.597.417.55398,246
5/12/201615.3815.9215.3215.87819,167
5/12/20167.537.597.317.44442,977
  • Showing 1-100 of 2,317 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center