$25.85 +0.21 (%) Carlyle Group LP - NASDAQ

Feb. 27, 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
2/27/201525.8926.0425.6625.85461,669
2/27/20156.216.266.116.11518,365
2/26/201526.1126.4525.6325.64611,346
2/26/20156.306.366.146.22295,173
2/25/201526.5826.5825.8326.081,191,764
2/25/20155.976.365.856.24804,350
2/24/201526.4526.6026.2126.47828,333
2/24/20155.775.915.725.91765,445
2/23/201527.0027.1826.2026.45870,452
2/23/20155.845.845.685.78584,329
2/20/201527.1527.2726.8827.04786,103
2/20/20155.785.985.705.84476,893
2/19/201526.8027.1726.8027.02902,173
2/19/20156.116.115.765.83538,467
2/18/201528.5029.1828.2528.441,301,559
2/18/20156.056.115.896.10637,806
2/17/201528.2328.5027.7628.021,141,559
2/17/20156.116.196.006.11922,556
2/13/201528.4928.6327.9128.18618,960
2/13/20156.056.506.016.271,002,267
2/12/201527.4528.4727.4528.14706,338
2/12/20156.366.425.966.001,162,327
2/11/201528.0028.1127.1627.63763,684
2/11/20157.057.086.346.39996,331
2/10/201526.9827.2426.8227.05536,509
2/10/20157.367.457.127.12535,972
2/9/201526.6327.0026.5226.94303,409
2/9/20157.607.667.487.60289,717
2/6/201526.5527.1026.5026.61581,822
2/6/20157.257.717.217.59660,664
2/5/201526.7927.0026.3726.49443,224
2/5/20157.587.817.447.691,306,142
2/4/201526.7127.2426.4726.55477,560
2/4/20157.447.587.247.49391,911
2/3/201527.1327.3826.2126.971,032,113
2/3/20157.647.647.207.22485,951
2/2/201526.4526.9626.3026.91318,556
2/2/20157.487.837.367.70804,974
1/30/201526.0426.3925.6626.30428,425
1/30/20157.487.757.177.622,529,250
1/29/201526.5826.6825.8126.22231,744
1/29/20157.257.487.107.25690,291
1/28/201526.3326.7026.0526.43320,773
1/28/20157.487.557.257.36727,368
1/27/201526.1526.4725.8026.38441,845
1/27/20157.247.587.247.491,239,934
1/26/201525.4526.3825.2926.15239,938
1/26/20156.707.306.667.161,512,335
1/23/201525.2026.0025.0525.66304,665
1/23/20156.596.776.586.68833,434
1/22/201525.0025.4624.8425.27804,756
1/22/20156.796.856.576.64805,889
1/21/201524.7525.2524.7525.00367,589
1/21/20156.736.866.526.661,276,709
1/20/201525.1225.1224.6224.83368,379
1/20/20156.846.936.616.621,151,237
1/19/20156.766.796.636.79300,250
1/16/201524.5724.8724.4924.87423,451
1/16/20156.997.026.596.821,176,298
1/15/201525.5025.5024.4224.82645,942
1/15/20157.057.076.806.83939,354
1/14/201525.2925.6024.9325.25710,707
1/14/20156.827.006.626.83620,913
1/13/201525.8026.0025.3325.65726,192
1/13/20156.997.076.676.73681,707
1/12/201526.6026.6025.7225.85570,989
1/12/20156.777.076.686.95974,087
1/9/201527.0527.0526.4226.58529,130
1/9/20156.676.756.656.75486,049
1/8/201527.0227.2326.7326.91379,915
1/8/20156.666.756.546.58508,763
1/7/201527.2327.4926.8226.83376,358
1/7/20156.666.876.466.74740,048
1/6/201527.8427.8426.8326.87616,629
1/6/20156.606.846.546.70721,251
1/5/201527.8028.0227.3027.87520,037
1/5/20156.376.626.206.59784,026
1/2/201527.7128.3027.1228.18302,779
1/2/20156.076.205.906.19453,355
12/31/201427.2427.7126.9927.50347,965
12/31/20145.806.095.796.04440,503
12/30/201426.5727.3626.5127.34470,926
12/30/20145.775.995.745.89510,759
12/29/201426.8127.2426.4826.76324,483
12/29/20145.645.775.505.71548,621
12/26/201426.9227.2426.7426.92281,070
12/24/201427.1127.4926.8026.90318,693
12/24/20145.405.615.405.57371,160
12/23/201426.7627.3726.7627.29531,454
12/23/20145.365.625.335.41512,258
12/22/201427.2527.7926.5026.86530,120
12/22/20145.625.635.345.37955,839
12/19/201427.0027.7126.8627.45691,871
12/19/20145.335.715.335.713,959,444
12/18/201426.6527.0526.3327.01714,896
12/18/20145.255.505.255.42709,850
12/17/201425.5426.3525.2126.29582,047
12/17/20145.295.295.045.20901,140
12/16/201426.0026.0725.4925.54471,477
12/16/20145.105.314.875.031,196,919
  • Showing 1-100 of 1,968 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center