$15.80 -0.24 (%) Carlyle Group LP - NASDAQ

Aug. 26, 2016 | 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
8/26/201616.0516.0815.7515.80385,400
8/26/20166.907.026.536.641,294,693
8/25/201616.0916.2615.9816.04427,207
8/25/20166.656.916.646.811,083,273
8/24/201616.2616.3216.0316.08381,494
8/24/20166.866.866.596.681,342,282
8/23/201616.1716.2516.0516.20349,921
8/23/20167.407.406.786.841,935,648
8/22/201616.2516.2516.0916.19276,488
8/22/20167.637.737.577.65393,355
8/19/201616.2016.2516.0816.22377,796
8/19/20167.727.857.657.76467,731
8/18/201616.1516.2216.0716.20361,462
8/18/20167.837.847.707.75462,953
8/17/201616.1116.1615.9816.09322,294
8/17/20167.617.827.587.80794,305
8/16/201616.0716.1716.0616.06367,539
8/16/20167.717.877.647.67468,990
8/15/201616.0016.1515.9416.07431,790
8/15/20168.108.107.647.73541,433
8/12/201616.0016.1215.8416.03535,597
8/12/20167.908.127.908.011,545,299
8/11/201615.7316.2215.6816.06685,310
8/11/20167.787.857.687.75632,605
8/10/201616.8216.8716.2816.401,483,328
8/10/20167.807.817.657.77589,439
8/9/201616.8816.9116.6716.79646,426
8/9/20167.707.797.537.60539,209
8/8/201616.9016.9416.6316.87831,098
8/8/20167.537.757.427.57931,838
8/5/201616.9017.1216.7016.84451,218
8/5/20167.727.767.407.451,064,415
8/4/201616.9017.0016.6616.84492,433
8/4/20167.797.927.757.82371,185
8/3/201616.8316.9716.7516.88564,963
8/3/20168.018.017.757.78678,557
8/2/201617.1017.1716.7516.812,120,901
8/2/20167.778.067.758.011,003,865
8/1/201617.2917.3517.0017.07601,340
7/29/201617.0017.3016.8117.28486,782
7/29/20167.587.727.517.70915,048
7/28/201616.9017.0116.5116.96443,959
7/28/20167.607.667.377.491,459,656
7/27/201617.3517.3516.5416.87629,196
7/27/20167.527.607.347.601,359,441
7/26/201617.1517.4417.0217.26535,425
7/26/20167.407.557.367.43753,716
7/25/201617.2517.3317.0017.10253,828
7/25/20167.327.447.307.38902,565
7/22/201616.8617.1516.6917.07424,935
7/22/20167.297.427.257.40601,583
7/21/201616.5216.9016.5116.73365,818
7/21/20166.917.406.837.351,741,922
7/20/201616.3716.6616.1516.65425,146
7/20/20167.217.276.676.784,388,503
7/19/201616.4116.5016.2216.41237,948
7/19/20167.537.577.327.361,078,773
7/18/201616.4116.7516.3116.37505,632
7/18/20167.517.607.407.54426,549
7/15/201616.1016.4516.0616.40575,864
7/15/20167.407.567.397.52472,266
7/14/201616.3916.4016.0216.05449,571
7/14/20167.357.537.337.42550,252
7/13/201616.5116.5115.9816.30769,580
7/13/20167.357.647.317.441,157,269
7/12/201616.4016.4916.2716.42438,715
7/12/20167.467.497.257.29884,065
7/11/201616.5016.5216.1816.34335,764
7/11/20167.557.617.437.53991,777
7/8/201616.0216.4215.9016.37572,122
7/8/20167.337.567.207.562,715,735
7/7/201615.7416.1115.6415.93356,784
7/7/20167.457.487.247.311,686,022
7/6/201615.6815.7815.3015.63211,762
7/6/20167.377.557.287.456,049,486
7/5/201616.0516.0515.6315.69458,794
7/5/20168.068.137.938.10700,161
7/4/20167.778.087.778.02276,282
7/1/201616.2116.3916.1516.21142,593
6/30/201616.3316.3616.0616.23275,499
6/30/20167.697.727.497.70574,466
6/29/201616.1516.3215.8116.32300,623
6/29/20167.667.757.567.63537,897
6/28/201615.8116.0515.6115.91455,886
6/28/20167.507.697.447.56568,134
6/27/201615.5215.7615.3015.48669,900
6/27/20167.777.777.337.531,151,250
6/24/201615.4315.9715.3015.741,014,692
6/24/20167.567.777.457.611,297,463
6/23/201616.1016.3516.0316.31433,434
6/23/20167.237.347.107.22573,324
6/22/201615.9916.4015.9716.00278,343
6/22/20167.127.216.937.211,072,904
6/21/201615.8716.1215.7716.07241,883
6/21/20167.117.297.037.12952,379
6/20/201616.0816.4015.7315.80456,954
6/20/20166.887.346.787.221,139,464
6/17/201615.7216.0715.7215.93312,659
6/17/20166.777.036.747.0116,892,649
6/16/201615.6515.7915.3815.67224,234
  • Showing 1-100 of 2,342 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center