Carlyle Group LP $32.99

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : CG  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CG historical data

Date Open High Low Close Volume
4/16/201432.9833.1532.2732.99787,336
4/15/201433.4033.9632.0432.72698,491
4/14/201433.8734.2433.1733.23502,774
4/11/201434.9834.9833.2533.721,303,070
4/10/201434.8434.9033.6434.00773,643
4/9/201434.8534.9533.6234.481,368,730
4/8/201433.4933.9732.5133.351,341,110
4/7/201434.9834.9933.2233.37710,629
4/4/201435.6335.9234.6835.05578,382
4/3/201435.2235.5835.1035.44312,933
4/2/201435.6435.6435.0835.11405,621
4/1/201435.3635.9935.2835.41529,089
3/31/201434.6435.4034.4335.14652,070
3/28/201433.4934.3933.3934.30601,018
3/27/201433.0033.6032.6533.54476,683
3/26/201432.7533.8032.5532.862,546,940
3/25/201431.7532.8031.2931.35842,463
3/24/201433.2033.3531.5731.67489,264
3/21/201433.4034.3632.6832.82579,238
3/20/201433.1233.6632.9333.33499,592
3/19/201434.3534.3533.2633.32321,728
3/18/201433.8034.2033.7134.10360,049
3/17/201433.0634.0032.9333.82463,987
3/14/201432.9333.2832.2532.60954,953
3/13/201434.2134.4532.6532.89752,286
3/12/201434.4234.4833.5034.19394,497
3/11/201434.8535.1634.3534.38447,642
3/10/201434.9334.9334.2934.81737,745
3/7/201435.0035.3034.5134.54813,299
3/6/201434.5635.3834.4135.111,145,570
3/5/201434.1634.5334.0034.265,135,770
3/4/201435.1335.2033.8534.021,825,180
3/3/201436.0036.0035.2435.50362,156
2/28/201436.0336.7235.9236.27445,592
2/27/201436.4436.5735.8636.06623,369
2/26/201438.1539.3837.5837.71979,412
2/25/201437.9438.3137.7537.85688,626
2/24/201437.1838.4637.0537.841,217,990
2/21/201436.2537.1836.1137.00572,236
2/20/201436.1636.7535.2035.971,182,510
2/19/201437.5037.5034.8935.00960,217
2/18/201435.7035.9035.3435.46387,175
2/14/201435.2036.1734.7535.23256,178
2/13/201434.2235.4134.1735.17184,163
2/12/201435.1035.5034.2634.55164,985
2/11/201435.0035.4434.5934.99316,546
2/10/201434.7435.2434.6734.88274,300
2/7/201434.1735.4434.0234.62298,435
2/6/201432.6634.3732.5033.99492,900
2/5/201433.0833.0832.1132.43595,322
2/4/201434.0034.2432.8632.96726,455
2/3/201434.8035.0633.3633.45659,777
1/31/201435.3035.9234.6734.81359,159
1/30/201436.0036.2435.7336.06555,180
1/29/201436.0136.3235.3235.80523,570
1/28/201435.8536.2835.3335.65449,642
1/27/201435.9636.3533.7035.72501,864
1/24/201436.4036.8235.6036.04420,246
1/23/201436.7637.4636.1036.78387,438
1/22/201436.8437.5536.5437.09278,588
1/21/201435.8837.0135.6436.51355,220
1/17/201437.0937.3235.6235.83271,178
1/16/201437.0537.3536.6736.92189,613
1/15/201438.1138.1336.8936.99313,674
1/14/201436.2038.0036.0137.91368,279
1/13/201436.7437.4936.2036.25249,914
1/10/201436.9537.5636.6236.80380,497
1/9/201436.2737.2735.8736.42401,245
1/8/201436.0936.4835.7336.06176,002
1/7/201436.0336.7035.6635.91346,597
1/6/201436.2636.8435.8835.95418,802
1/3/201435.1836.2135.0235.93210,210
1/2/201435.4635.7134.4334.99190,982
12/31/201334.5535.6934.5435.62166,990
12/30/201335.7235.7734.5434.61383,078
12/27/201336.3336.3335.6035.73251,176
12/26/201336.3036.4835.2236.14389,235
12/24/201335.5036.7135.2036.11289,057
12/23/201334.9235.7034.4935.35564,550
12/20/201334.7035.4034.2534.67434,339
12/19/201335.1235.5734.7034.90785,759
12/18/201335.1735.5534.5535.24507,570
12/17/201333.9935.4133.6934.531,003,280
12/16/201333.7334.4233.2033.90494,574
12/13/201332.8333.5132.7033.44420,987
12/12/201331.9533.3331.9532.88421,323
12/11/201332.9833.2132.3932.61299,570
12/10/201333.0033.2632.2033.03416,249
12/9/201333.1733.3132.6332.77290,967
12/6/201332.6133.0231.9632.99397,081
12/5/201332.0032.5631.7132.03292,226
12/4/201331.3232.1531.1031.99183,883
12/3/201332.0032.1531.0831.25327,906
12/2/201332.7132.9131.8731.95227,495
11/29/201332.0832.6432.0032.5049,084
11/27/201332.8432.8831.7532.11350,312
11/26/201332.9333.2932.3332.82376,684
11/25/201332.6633.4632.3032.83495,469
11/22/201332.4232.9932.0832.48496,521
11/21/201332.2132.6332.0132.48248,973
Trading Center