$12.05 0.00 (%) Carlyle Group LP - NASDAQ

Feb. 8, 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
2/8/201612.5312.6511.9912.051,637,354
2/8/20167.207.316.947.00801,053
2/5/201612.8313.1412.6912.77504,376
2/5/20166.787.086.617.06956,416
2/4/201612.5412.8912.3512.781,216,743
2/4/20166.926.966.506.73896,827
2/3/201612.8612.9012.1312.541,064,442
2/3/20166.556.876.486.701,100,809
2/2/201613.3013.6312.6512.79907,025
2/2/20166.436.626.326.50653,673
2/1/201613.7013.7313.3113.38647,354
2/1/20166.976.976.466.59667,256
1/29/201613.2313.8413.1213.68677,386
1/29/20166.286.546.126.383,089,270
1/28/201613.1813.3312.9813.23580,351
1/28/20166.126.536.106.28699,327
1/27/201613.2413.4312.8813.11702,229
1/27/20166.106.426.076.30921,747
1/26/201612.9313.4012.8613.26632,745
1/26/20166.316.336.026.10657,817
1/25/201613.5113.6012.8812.91677,151
1/25/20166.456.546.196.24685,424
1/22/201613.0013.5613.0013.551,228,931
1/22/20166.286.426.146.33776,434
1/21/201612.2012.8812.1112.702,025,529
1/21/20166.596.626.216.39728,808
1/20/201612.6512.8511.9212.111,557,334
1/20/20166.987.016.566.72912,440
1/19/201613.4013.5012.6013.001,062,789
1/19/20166.846.936.526.65859,272
1/18/20166.827.036.806.87130,223
1/15/201612.6013.6412.5913.281,484,509
1/15/20167.137.326.636.841,634,091
1/14/201612.5313.5311.5513.433,326,545
1/14/20167.187.306.877.011,080,574
1/13/201613.3713.7012.4612.48850,227
1/13/20167.677.707.227.291,788,322
1/12/201613.7913.7913.0313.401,218,395
1/12/20167.227.657.227.611,207,129
1/11/201614.3614.3612.8713.381,458,799
1/11/20167.367.507.277.32924,540
1/8/201614.6714.7413.8813.88967,313
1/8/20167.697.727.417.501,208,694
1/7/201615.0715.2514.3414.411,209,575
1/7/20167.467.987.467.761,379,366
1/6/201615.5015.5615.1215.241,155,336
1/6/20166.827.196.807.07791,840
1/5/201615.8515.8515.4715.54750,344
1/5/20166.716.876.716.82542,416
1/4/201615.1115.6115.0415.56680,626
1/4/20166.866.916.676.72633,348
12/31/201515.4615.7715.4615.62687,469
12/31/20156.516.656.506.59335,826
12/30/201515.0615.8515.0415.62872,223
12/30/20156.546.616.516.53383,554
12/29/201515.8715.9215.7315.78733,514
12/29/20156.706.766.506.66598,086
12/28/201515.9116.0515.6215.87803,223
12/24/201516.0316.2515.9116.08260,891
12/24/20156.786.946.706.90264,968
12/23/201515.7816.1415.7716.07798,661
12/23/20156.756.926.706.77482,707
12/22/201515.7815.8715.4715.68759,786
12/22/20157.107.336.756.79809,928
12/21/201515.8715.9815.5615.80645,863
12/21/20157.177.457.157.191,065,327
12/18/201516.0016.1415.6015.61751,284
12/18/20157.087.396.977.0512,430,706
12/17/201515.6415.9515.5515.932,028,671
12/17/20156.787.196.787.071,338,092
12/16/201515.4515.7715.4015.671,212,695
12/16/20157.407.417.117.271,299,455
12/15/201515.0015.8114.7815.69773,655
12/15/20156.987.236.907.131,030,646
12/14/201515.6616.0014.9215.171,426,324
12/14/20157.757.756.686.901,904,499
12/11/201516.3416.3515.5315.682,382,224
12/11/20157.908.227.907.96973,767
12/10/201516.5017.1116.5016.51676,915
12/10/20157.738.067.657.94670,080
12/9/201516.5217.2316.5016.54770,147
12/9/20157.467.797.377.770
12/8/201516.7917.0616.5116.602,526,491
12/8/20157.487.597.347.45568,596
12/7/201517.1717.4416.8217.171,406,434
12/7/20157.577.737.357.44546,989
12/4/201517.5617.6217.1317.331,077,895
12/4/20157.387.757.387.610
12/3/201517.5317.7617.3817.48623,632
12/3/20157.517.517.207.320
12/2/201517.7417.9217.4717.531,198,643
12/2/20157.307.447.187.32492,644
12/1/201518.0418.1517.6917.86571,850
12/1/20157.607.607.167.40503,369
11/30/201517.9518.4017.9518.031,069,306
11/30/20157.377.507.187.26553,597
11/27/201518.0718.0917.9418.04192,225
11/27/20157.157.297.107.18240,011
11/26/20157.157.357.157.35145,795
11/25/201518.2418.3017.9118.03836,678
  • Showing 1-100 of 2,202 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center