$28.29 +0.61 (%) Carlyle Group LP - NASDAQ

Oct. 17, 2014 | 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
10/17/201428.0828.6227.9528.29162,444
10/17/20145.895.895.385.45493,179
10/16/201426.9327.8326.3427.68394,688
10/16/20145.946.225.815.94650,467
10/15/201426.5827.6926.3427.63770,853
10/15/20146.046.275.996.06868,722
10/14/201427.5228.1026.9027.65493,183
10/14/20145.626.085.555.93552,645
10/13/201428.0028.3127.1727.25458,418
10/10/201428.4528.9427.8428.11417,097
10/10/20145.535.815.435.56520,845
10/9/201429.2229.3128.4228.50322,147
10/9/20145.535.555.215.55644,661
10/8/201429.3729.5628.5029.47301,035
10/8/20145.075.714.935.50787,992
10/7/201430.4330.6929.3029.37319,869
10/7/20145.275.305.025.02334,130
10/6/201429.9430.3629.7730.14193,024
10/6/20145.295.305.185.26285,738
10/3/201429.4830.1129.2729.77287,920
10/3/20145.085.335.075.22576,068
10/2/201429.1029.4128.0929.28594,772
10/2/20145.165.235.115.18347,975
10/1/201430.4030.5528.9229.33607,468
10/1/20145.085.195.005.17552,709
9/30/201430.3830.5930.3030.46189,621
9/30/20145.445.445.005.02498,633
9/29/201430.9230.9230.2330.44296,567
9/29/20145.475.525.305.43303,961
9/26/201430.1331.3129.8030.94592,407
9/26/20145.355.415.255.25501,335
9/25/201429.6830.2229.2930.161,065,007
9/25/20145.375.495.345.42372,105
9/24/201429.9330.3529.0729.86729,833
9/24/20145.365.415.345.37346,565
9/23/201430.5830.9129.7429.95741,475
9/23/20145.225.425.205.29576,192
9/22/201430.7631.1530.5530.61354,246
9/22/20145.315.415.145.18462,727
9/19/201430.8031.2630.4331.09491,642
9/19/20145.535.605.325.39815,341
9/18/201430.9531.2730.5630.80798,106
9/18/20145.535.615.465.56509,172
9/17/201430.8231.2030.7231.18260,297
9/17/20145.655.665.555.55308,443
9/16/201430.6431.3330.5530.84187,904
9/16/20145.595.695.555.59359,895
9/15/201431.3031.5230.5130.69251,200
9/15/20145.825.865.585.62425,794
9/12/201431.7631.9531.1831.27440,985
9/12/20145.755.855.635.78423,495
9/11/201431.3331.9331.3331.93298,259
9/11/20145.755.925.695.92476,107
9/10/201432.0532.4731.1831.33329,482
9/10/20145.936.015.795.84459,659
9/9/201431.6731.9631.2131.48303,274
9/9/20146.156.315.986.00435,717
9/8/201432.3832.7631.1431.79641,898
9/8/20146.546.556.156.16357,948
9/5/201432.9432.9532.4332.62182,081
9/5/20146.546.576.416.55260,853
9/4/201433.1733.2832.5632.84166,264
9/4/20146.596.676.496.54261,905
9/3/201433.0433.2132.6233.01219,988
9/3/20146.656.686.536.60275,334
9/2/201433.3333.6332.7232.84219,795
9/2/20146.496.766.416.68350,133
8/29/201433.2333.4332.9433.26178,915
8/29/20146.336.696.336.56405,779
8/28/201432.8233.3032.5433.23200,415
8/28/20146.306.436.266.33338,383
8/27/201432.6833.1432.3633.12268,210
8/27/20146.316.326.276.27336,504
8/26/201432.2932.4532.0332.43238,167
8/26/20146.376.426.266.28359,610
8/25/201432.6032.6031.8632.34296,963
8/25/20146.366.396.296.32247,201
8/22/201432.5532.7932.0832.14496,426
8/22/20146.266.526.266.43574,381
8/21/201433.3533.3832.6932.82266,600
8/21/20146.206.296.146.26313,106
8/20/201432.9033.2332.6833.16267,786
8/20/20146.396.406.276.34240,876
8/19/201433.2433.3332.7433.01330,879
8/19/20146.386.406.306.35378,632
8/18/201433.0933.7332.7333.05593,536
8/18/20146.036.376.026.36282,431
8/15/201432.4032.5931.9432.54263,565
8/15/20145.966.185.946.10387,898
8/14/201432.1633.2132.1332.40191,452
8/14/20146.006.115.996.06314,207
8/13/201431.9632.5531.7232.27233,167
8/13/20145.906.045.906.01271,149
8/12/201432.3632.5431.8031.98435,274
8/12/20145.895.985.875.92281,881
8/11/201431.5032.5831.4232.20710,501
8/11/20146.006.035.825.90241,176
8/8/201430.6031.5030.1731.45499,362
8/8/20145.986.075.936.02321,648
8/7/201431.0431.2730.1130.59450,224
  • Showing 1-100 of 1,877 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center