$31.44 -0.05 (%) Carlyle Group LP - NASDAQ

May. 5, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CG historical data

Date Open High Low Close Volume
5/4/201530.8431.8830.8331.492,794,547
5/4/20156.506.816.506.78454,368
5/1/201530.3030.9930.2230.84853,122
5/1/20156.286.576.106.48525,842
4/30/201529.7630.6829.7630.191,279,473
4/30/20156.256.336.136.24514,737
4/29/201529.9530.1129.0229.781,125,769
4/29/20156.166.486.086.36573,646
4/28/201529.8930.0029.2629.95663,618
4/28/20156.026.206.016.16571,709
4/27/201530.0930.3229.7129.79489,614
4/27/20156.116.196.046.08492,222
4/24/201529.9130.2229.5429.77545,186
4/24/20156.206.276.046.05552,962
4/23/201528.3930.2328.3929.871,223,735
4/23/20156.276.376.176.28367,127
4/22/201529.4929.7929.2029.751,103,689
4/22/20156.256.326.166.22530,163
4/21/201529.8029.8029.0929.39972,920
4/21/20156.256.356.216.30395,156
4/20/201528.9929.7428.8929.731,150,987
4/20/20156.136.296.056.28264,634
4/17/201528.4628.9328.4028.711,462,993
4/17/20156.326.486.186.18462,570
4/16/201528.4229.0328.3428.71836,311
4/16/20156.396.556.316.33381,434
4/15/201528.4928.5028.1828.33345,231
4/15/20156.346.476.306.42331,585
4/14/201528.1528.4927.8328.29539,373
4/14/20156.416.546.266.33473,579
4/13/201528.2528.2527.8528.10553,207
4/13/20156.456.576.416.46341,463
4/10/201527.5028.2227.3227.81474,685
4/10/20156.566.576.336.43329,635
4/9/201528.0628.2027.3227.54524,864
4/9/20156.406.486.266.35367,618
4/8/201527.9228.0827.6227.77349,088
4/8/20156.646.776.426.56432,467
4/7/201527.8128.0827.7227.94699,465
4/7/20156.616.706.556.58451,462
4/6/201527.7127.9427.5727.68469,348
4/6/20156.686.746.606.72330,747
4/2/201527.8727.9127.4927.80421,917
4/2/20156.546.606.236.58482,298
4/1/201527.1827.9227.1127.81601,238
4/1/20156.226.656.166.62850,809
3/31/201527.1227.2426.9827.10245,619
3/31/20156.316.336.036.18874,403
3/30/201527.2327.3726.9127.08362,588
3/30/20156.256.386.186.36442,302
3/27/201526.4927.0726.1226.98482,843
3/27/20156.296.496.226.39532,819
3/26/201526.5926.7826.1826.38278,794
3/26/20156.546.586.226.35648,064
3/25/201527.0827.1626.4626.62774,831
3/25/20156.546.646.446.44546,169
3/24/201526.8027.2026.5527.07398,668
3/24/20156.426.656.396.56776,324
3/23/201526.5527.1626.5526.85893,747
3/23/20156.096.426.066.38665,450
3/20/201526.5826.7826.3626.68717,260
3/20/20155.856.035.806.039,506,517
3/19/201526.2526.5026.0526.18331,863
3/19/20156.046.045.795.83935,419
3/18/201526.2526.4525.8826.352,689,828
3/18/20155.896.015.775.99965,505
3/17/201526.2826.3626.0026.31369,133
3/17/20155.845.985.695.88894,452
3/16/201526.3126.3725.9126.25686,701
3/16/20155.755.925.615.851,052,502
3/13/201526.9127.0026.1426.28609,102
3/13/20155.495.685.405.68799,008
3/12/201526.8527.2026.6326.85843,481
3/12/20155.445.485.355.43886,551
3/11/201527.1427.2326.6326.83372,096
3/11/20155.135.455.135.37549,069
3/10/201527.1527.2426.5627.21505,944
3/10/20155.265.475.055.12790,811
3/9/201527.5127.5527.0127.24534,418
3/9/20155.795.815.305.31600,348
3/6/201527.6027.8126.9627.291,731,384
3/6/20155.835.885.635.67820,607
3/5/201526.3327.1826.3326.971,062,636
3/5/20155.996.195.976.13535,806
3/4/201526.1427.0126.0526.701,568,940
3/4/20155.946.045.895.99712,297
3/3/201526.0526.1825.8325.93428,525
3/3/20155.966.005.885.93847,515
3/2/201525.9926.1825.7126.00832,152
3/2/20156.116.245.985.99956,488
2/27/201525.8926.0425.6625.85461,669
2/27/20156.216.266.116.11518,365
2/26/201526.1126.4525.6325.64611,346
2/26/20156.306.366.146.22295,173
2/25/201526.5826.5825.8326.081,191,764
2/25/20155.976.365.856.24804,350
2/24/201526.4526.6026.2126.47828,333
2/24/20155.775.915.725.91765,445
2/23/201527.0027.1826.2026.45870,452
2/23/20155.845.845.685.78584,329
  • Showing 1-100 of 2,016 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center