$21.90 -0.43 (%) Carlyle Group LP - NASDAQ

Aug. 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
8/28/201522.2322.5521.8021.90656,785
8/28/20156.456.876.456.78814,597
8/27/201522.0822.6621.7322.331,466,184
8/27/20156.346.766.156.56883,235
8/26/201520.6921.2120.4121.11903,616
8/26/20156.296.536.226.41947,824
8/25/201521.7421.8420.3520.352,202,466
8/25/20156.686.876.276.50932,633
8/24/201520.1321.1319.7119.981,482,995
8/24/20156.997.406.546.651,448,449
8/21/201521.3321.6220.8721.161,312,940
8/21/20157.907.987.507.55624,312
8/20/201522.2422.5521.4321.451,121,607
8/20/20157.837.987.797.86651,876
8/19/201522.7923.2222.4722.57754,583
8/19/20157.457.747.457.69764,899
8/18/201522.1823.6022.0623.041,554,072
8/18/20157.317.517.277.44409,049
8/17/201524.0524.2423.2923.63658,410
8/17/20157.307.537.297.49450,943
8/14/201524.3325.0824.3324.79815,225
8/14/20157.437.637.227.24485,305
8/13/201524.5324.8524.0424.33917,806
8/13/20157.547.727.357.41534,660
8/12/201524.1024.2923.4024.20807,238
8/12/20157.267.697.187.631,130,265
8/11/201525.2025.2623.8324.281,490,174
8/11/20156.857.886.817.271,047,850
8/10/201525.1225.4524.7025.17815,580
8/10/20156.576.886.516.841,035,507
8/7/201525.1425.2624.4525.02689,679
8/7/20156.526.696.486.50460,524
8/6/201525.8425.8424.7725.15983,454
8/6/20156.586.766.456.48757,686
8/5/201526.4026.5025.2925.48805,684
8/5/20156.496.656.456.50454,934
8/4/201525.5026.2625.5025.931,368,037
8/4/20156.386.616.366.49522,960
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
  • Showing 1-100 of 2,097 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!