$26.30 +0.08 (%) Carlyle Group LP - NASDAQ

Jan. 30, 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
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
12/15/201426.6626.9325.5425.76768,287
12/15/20145.585.584.914.931,022,343
12/12/201426.8426.9126.0526.48683,879
12/12/20145.535.585.385.431,099,784
12/11/201426.9427.5426.3727.29469,593
12/11/20145.415.715.255.51785,292
12/10/201427.7627.7826.8026.92548,377
12/10/20145.475.805.395.45453,909
12/9/201427.5027.9127.1227.76331,789
12/9/20145.505.645.335.49830,543
12/8/201428.7028.9727.5428.02523,511
12/8/20145.465.555.125.42654,208
12/5/201428.6429.0828.3228.72521,401
12/5/20145.495.515.335.41466,869
12/4/201428.0128.7327.8228.56479,340
12/4/20145.585.725.515.58579,994
12/3/201427.7228.6827.5128.45449,077
12/3/20145.505.705.465.60634,283
12/2/201427.2828.2627.2827.72406,955
12/2/20145.525.585.345.49673,015
12/1/201428.4028.8426.7027.44993,308
12/1/20145.245.745.245.58675,025
11/28/201428.8929.0328.1528.63457,627
11/28/20145.685.685.155.21525,790
11/27/20145.915.915.655.7569,437
11/26/201429.3029.3628.7229.05334,669
11/26/20145.796.005.765.90533,039
11/25/201429.3529.6629.0129.23386,147
11/25/20145.805.875.705.79820,576
11/24/201430.0030.1529.3329.46618,768
11/24/20145.825.905.725.75375,709
11/21/201429.5029.9029.2729.80777,769
11/21/20145.956.055.795.85757,172
11/20/201429.4529.6529.1529.20436,093
11/20/20145.715.925.705.82906,366
11/19/201429.5929.8029.3029.51548,697
11/19/20145.895.955.555.671,342,626
11/18/201429.8630.1429.4329.46543,980
  • Showing 1-100 of 1,950 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center