$30.79 +0.30 (%) Carlyle Group LP - NASDAQ

May. 28, 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
5/28/201530.4230.8130.4030.79365,863
5/28/20157.487.827.477.78552,010
5/27/201530.4330.6430.1330.49386,298
5/27/20157.487.557.377.53369,999
5/26/201530.4930.6130.0930.31264,355
5/26/20157.507.557.347.51561,275
5/25/20157.497.507.407.4152,856
5/22/201530.2030.5330.1730.45284,317
5/22/20157.487.607.377.59299,131
5/21/201530.2330.4330.1030.25259,879
5/21/20157.347.517.317.48323,346
5/20/201529.9030.3029.5130.13555,703
5/20/20157.217.507.217.37341,559
5/19/201530.0930.1629.5930.09706,492
5/19/20157.307.357.177.24542,912
5/18/201529.5630.0729.5029.96743,249
5/15/201529.8630.0029.7229.73403,221
5/15/20157.207.337.207.25272,223
5/14/201529.7130.1329.5929.71462,765
5/14/20157.137.267.037.17513,461
5/13/201530.0030.0029.5129.68438,534
5/13/20156.997.076.887.02520,972
5/12/201529.8929.9829.6329.80383,653
5/12/20156.746.996.746.96357,340
5/11/201529.9030.4529.8529.95457,456
5/11/20156.716.806.636.73223,660
5/8/201530.4030.5029.9330.21948,847
5/8/20156.806.836.716.72388,147
5/7/201530.3130.3329.7730.08743,248
5/7/20156.646.816.626.76688,945
5/6/201530.8631.0430.1630.25585,426
5/6/20156.996.996.616.66423,814
5/5/201531.3531.7530.7130.872,175,760
5/5/20156.806.856.686.82940,928
5/4/201530.8431.8830.8331.492,794,547
5/4/20156.506.816.506.78454,368
5/1/201530.3030.9930.2230.84853,122
5/1/20156.286.576.106.48525,842
4/30/201529.7630.6829.7630.191,279,473
4/30/20156.256.336.136.24514,737
4/29/201529.9530.1129.0229.781,125,769
4/29/20156.166.486.086.36573,646
4/28/201529.8930.0029.2629.95663,618
4/28/20156.026.206.016.16571,709
4/27/201530.0930.3229.7129.79489,614
4/27/20156.116.196.046.08492,222
4/24/201529.9130.2229.5429.77545,186
4/24/20156.206.276.046.05552,962
4/23/201528.3930.2328.3929.871,223,735
4/23/20156.276.376.176.28367,127
4/22/201529.4929.7929.2029.751,103,689
4/22/20156.256.326.166.22530,163
4/21/201529.8029.8029.0929.39972,920
4/21/20156.256.356.216.30395,156
4/20/201528.9929.7428.8929.731,150,987
4/20/20156.136.296.056.28264,634
4/17/201528.4628.9328.4028.711,462,993
4/17/20156.326.486.186.18462,570
4/16/201528.4229.0328.3428.71836,311
4/16/20156.396.556.316.33381,434
4/15/201528.4928.5028.1828.33345,231
4/15/20156.346.476.306.42331,585
4/14/201528.1528.4927.8328.29539,373
4/14/20156.416.546.266.33473,579
4/13/201528.2528.2527.8528.10553,207
4/13/20156.456.576.416.46341,463
4/10/201527.5028.2227.3227.81474,685
4/10/20156.566.576.336.43329,635
4/9/201528.0628.2027.3227.54524,864
4/9/20156.406.486.266.35367,618
4/8/201527.9228.0827.6227.77349,088
4/8/20156.646.776.426.56432,467
4/7/201527.8128.0827.7227.94699,465
4/7/20156.616.706.556.58451,462
4/6/201527.7127.9427.5727.68469,348
4/6/20156.686.746.606.72330,747
4/2/201527.8727.9127.4927.80421,917
4/2/20156.546.606.236.58482,298
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
  • Showing 1-100 of 2,032 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center