$16.32 +0.41 (%) Carlyle Group LP - NASDAQ

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CG historical data

Date Open High Low Close Volume
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
6/16/20167.037.146.676.701,489,239
6/15/201615.7116.0215.6615.69272,756
6/15/20166.786.996.676.87994,429
6/14/201615.6215.9215.3815.61491,572
6/14/20166.896.936.656.761,226,057
6/13/201615.6316.3515.5515.75694,488
6/13/20167.177.186.796.891,300,719
6/10/201615.8315.9715.6315.79232,265
6/10/20166.967.086.776.84783,956
6/9/201616.2016.2616.0016.04299,175
6/9/20166.907.066.906.99659,435
6/8/201616.4216.4516.3016.33299,771
6/8/20166.947.116.886.94911,738
6/7/201616.2416.4216.2016.40491,181
6/7/20166.917.016.786.90949,824
6/6/201616.0716.5916.0716.25553,990
6/6/20167.247.246.947.19934,534
6/3/201616.0716.1415.8216.08295,040
6/3/20166.647.276.647.251,334,932
6/2/201616.3716.3716.0016.20248,093
6/2/20166.546.556.396.46620,938
6/1/201616.0116.4015.9116.40209,985
6/1/20166.756.786.536.62961,349
5/31/201616.2916.5015.9416.06343,330
5/31/20166.806.926.636.86839,344
5/30/20166.726.866.576.75314,260
5/27/201616.2816.4216.2216.28208,274
5/27/20166.966.976.726.77604,650
5/26/201616.6016.6516.2316.27345,861
5/26/20167.157.186.796.95697,930
5/25/201616.5816.6716.3616.59676,234
5/25/20166.877.136.777.07715,809
5/24/201616.4916.5116.3816.51494,707
5/24/20167.417.486.896.971,289,699
5/23/201616.2316.4516.1616.39322,752
5/20/201615.9416.3415.7916.29304,293
5/20/20167.637.767.537.67771,961
5/19/201616.3016.3215.7615.89489,080
5/19/20167.507.717.407.58849,743
5/18/201616.1816.5516.1716.43964,095
5/18/20167.777.907.577.60861,113
5/17/201615.8416.4715.8416.25460,904
5/17/20167.757.927.707.86657,440
5/16/201615.8116.1315.8015.84302,683
5/16/20167.597.877.567.72615,025
5/13/201615.8216.2915.7715.80359,389
5/13/20167.467.597.417.55398,246
5/12/201615.3815.9215.3215.87819,167
5/12/20167.537.597.317.44442,977
5/11/201615.9616.0015.4915.53923,966
5/11/20167.507.737.287.55858,899
5/10/201616.4316.5416.0016.04739,929
5/10/20167.217.427.067.41580,306
5/9/201616.2016.5915.8816.27420,908
5/9/20167.287.357.077.13529,829
5/6/201616.0516.7316.0516.24455,967
5/6/20167.247.687.207.50636,852
5/5/201616.4516.6716.0816.24462,083
5/5/20167.077.206.957.18489,738
5/4/201616.3016.6216.0216.40603,654
5/4/20166.927.236.927.06501,854
5/3/201616.9817.1016.4016.50649,904
5/3/20167.097.116.906.99906,624
5/2/201616.7117.3516.6217.081,313,454
5/2/20167.057.176.967.10727,563
4/29/201617.1117.1416.4516.74446,495
4/29/20166.586.976.586.941,096,895
4/28/201617.0517.7717.0217.11742,768
4/28/20166.706.766.426.611,146,590
4/27/201616.0517.9716.0117.681,326,494
4/27/20167.207.257.067.24549,668
4/26/201617.4517.5617.2117.53589,656
4/26/20167.037.196.937.19318,391
4/25/201617.2117.3216.7117.32399,204
4/25/20167.037.096.987.02234,186
4/22/201617.6317.7517.2917.32301,993
4/22/20167.017.056.946.99602,174
4/21/201617.7117.8017.5017.69905,068
4/21/20167.117.126.957.06547,293
4/20/201617.7517.8517.5717.68436,150
4/20/20166.797.156.716.991,731,505
  • Showing 1-100 of 2,301 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center