$25.82 -0.23 (%) Carlyle Group LP - NASDAQ

Aug. 4, 2015 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CG historical data

Date Open High Low Close Volume
8/3/201526.6726.6726.0026.051,662,426
7/31/201526.6826.8526.3326.61369,561
7/31/20156.716.716.406.54470,778
7/30/201526.5026.7426.1026.53413,649
7/30/20156.246.666.086.44833,568
7/29/201526.4126.6725.5026.35983,543
7/29/20156.286.285.846.171,186,558
7/28/201526.0326.3325.6626.021,018,164
7/28/20155.795.945.735.77483,850
7/27/201525.9126.3425.6125.99656,759
7/27/20155.936.145.695.76697,643
7/24/201527.1327.2626.0126.15747,801
7/24/20155.545.995.515.94971,354
7/23/201527.8027.8526.6626.90661,435
7/23/20155.785.805.525.61954,995
7/22/201527.8428.2527.3927.61742,848
7/22/20155.785.935.645.77722,210
7/21/201527.7928.0727.5128.02614,430
7/21/20155.836.035.785.85802,891
7/20/201528.2128.4127.7727.80353,453
7/20/20156.156.345.725.791,011,027
7/17/201528.5828.7228.2128.41390,406
7/17/20156.496.496.376.42555,517
7/16/201528.9628.9628.3128.43432,120
7/16/20156.496.646.496.52220,531
7/15/201528.6028.7528.1428.47496,910
7/15/20156.596.736.546.57312,607
7/14/201527.6728.6227.6728.39953,279
7/14/20156.706.796.626.63274,304
7/13/201527.7027.9327.4727.83805,271
7/13/20156.636.756.586.73271,496
7/10/201527.6027.8527.0927.44535,111
7/10/20156.746.846.676.76317,823
7/9/201527.1127.7427.0327.44359,622
7/9/20156.916.926.596.72340,028
7/8/201527.7327.8526.8526.94424,545
7/8/20157.127.256.856.87400,279
7/7/201527.9127.9926.6327.941,052,712
7/7/20157.087.227.037.08528,845
7/6/201528.4628.6227.7627.99503,229
7/6/20157.157.387.147.26426,345
7/3/20157.127.257.127.2055,307
7/2/201528.4028.7528.1028.63480,527
7/2/20157.397.397.107.16381,337
7/1/201528.3128.6528.0028.21270,630
6/30/201528.2928.5127.8528.15657,594
6/30/20157.217.287.097.10622,096
6/29/201528.1128.5127.8528.01596,528
6/29/20157.407.477.227.24350,591
6/26/201528.5828.9228.3828.54592,310
6/26/20157.297.467.287.34499,748
6/25/201528.7629.1028.5528.711,715,178
6/25/20157.337.457.237.30276,878
6/24/201528.9029.1128.4728.65958,225
6/24/20157.127.457.127.37409,185
6/23/201528.3929.2428.3928.981,323,214
6/23/20157.047.237.037.14279,099
6/22/201528.8928.9628.0428.561,018,329
6/22/20157.187.457.117.14569,199
6/19/201528.5028.7428.2328.61805,492
6/19/20157.057.296.957.284,242,718
6/18/201528.4628.8028.2128.49645,402
6/18/20156.987.096.937.02480,933
6/17/201528.5128.6928.1328.39274,892
6/17/20156.857.006.776.96510,289
6/16/201528.1728.5628.1028.41784,458
6/16/20156.967.056.846.84676,831
6/15/201528.5028.5027.7928.181,473,486
6/15/20157.247.266.956.96803,585
6/12/201528.9029.0228.5028.74763,794
6/12/20157.337.417.197.28395,406
6/11/201529.1229.5629.0329.07711,333
6/11/20157.297.497.297.41251,523
6/10/201529.1529.3328.8628.97949,663
6/10/20157.487.607.367.42500,683
6/9/201529.1229.2928.4629.00716,592
6/9/20157.557.597.327.37249,166
6/8/201529.1429.4329.0329.21442,865
6/8/20157.487.547.377.52324,395
6/5/201529.2529.5829.1029.43627,366
6/5/20157.437.667.387.48404,295
6/4/201529.1529.2928.9529.27394,137
6/4/20157.897.897.467.52598,522
6/3/201529.6029.7129.1729.18762,960
6/3/20157.817.927.707.92295,468
6/2/201529.6129.8329.1229.453,210,365
6/2/20157.807.927.727.87173,491
6/1/201530.9531.0630.7430.97652,578
6/1/20157.757.857.677.82283,508
5/29/201530.7830.9930.4630.83471,955
5/29/20157.717.887.597.68424,743
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
  • Showing 1-100 of 2,077 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!