$15.30 +0.35 (%) Carlyle Group LP - NASDAQ

Dec. 7, 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
12/7/201615.0515.4514.9015.301,073,691
12/7/20167.157.397.157.281,657,090
12/6/201615.1515.1514.8514.95694,679
12/6/20166.917.186.907.101,326,219
12/5/201615.3015.7514.9015.10842,496
12/5/20166.806.986.726.902,090,072
12/2/201615.6015.9014.9515.301,522,473
12/2/20166.736.906.736.841,420,480
12/1/201615.7515.9015.5115.65538,605
12/1/20166.886.926.726.741,758,199
11/30/201615.6015.6315.3015.55428,312
11/30/20167.037.046.786.941,451,544
11/29/201615.4515.6315.3915.45367,731
11/29/20166.977.166.867.10672,672
11/28/201615.8515.8515.4515.60542,051
11/28/20166.987.076.867.02639,930
11/25/201615.9015.9015.7515.90340,000
11/25/20166.996.996.846.89471,527
11/24/20166.696.956.696.92239,481
11/23/201616.0016.0115.4515.80805,160
11/23/20166.906.956.706.771,551,665
11/22/201616.0016.1015.9016.00653,910
11/22/20167.027.106.887.08848,699
11/21/201616.0516.1515.8016.00489,648
11/21/20166.977.086.907.00600,342
11/18/201616.0516.1015.8516.10665,113
11/18/20166.836.976.746.93964,569
11/17/201615.8516.0015.7515.90777,494
11/17/20166.937.086.746.821,438,210
11/16/201616.3016.3015.7515.85466,774
11/16/20166.977.046.786.871,117,406
11/15/201615.7016.2015.6016.20732,024
11/15/20166.677.106.557.012,086,501
11/14/201615.6015.9015.5015.75786,315
11/14/20166.276.746.216.601,759,350
11/11/201615.3015.8015.2015.45791,512
11/11/20166.997.096.226.262,145,766
11/10/201615.1515.5014.9515.251,007,931
11/10/20167.047.396.906.931,793,227
11/9/201614.9515.4014.7714.95781,390
11/9/20166.957.346.836.971,882,367
11/8/201615.1515.4015.0015.25335,379
11/8/20166.686.906.566.651,465,472
11/7/201615.1015.3515.0015.10731,813
11/7/20166.986.986.596.66919,429
11/4/201614.4515.1514.4514.90694,193
11/4/20167.127.166.937.05868,241
11/3/201615.0515.2514.8014.95497,156
11/3/20167.007.146.957.12623,324
11/2/201615.1515.4514.9815.05686,238
11/2/20167.357.387.057.071,115,104
11/1/201615.7015.7514.9715.20826,562
11/1/20166.977.266.957.261,754,979
10/31/201615.8015.8515.3015.50756,267
10/31/20166.626.816.616.78990,198
10/28/201616.1016.1015.6515.80683,474
10/28/20166.696.776.516.60951,187
10/27/201616.0516.2516.0016.00722,437
10/27/20166.967.046.666.691,223,559
10/26/201615.9016.2015.6016.05587,307
10/26/20167.037.106.826.90957,189
10/25/201615.5515.9015.5515.751,068,028
10/25/20166.877.076.837.02855,652
10/24/201615.2015.6515.2015.50391,209
10/24/20167.037.136.666.851,014,646
10/21/201614.8015.4314.7015.00407,236
10/21/20166.706.776.576.77732,576
10/20/201614.9015.0014.7514.80228,938
10/20/20166.666.806.616.70618,772
10/19/201614.6515.0014.5014.90475,686
10/19/20166.436.626.396.601,094,893
10/18/201614.6014.6014.5014.55253,247
10/18/20166.316.476.236.33796,193
10/17/201614.5514.6014.3514.40263,695
10/17/20166.206.286.126.22579,377
10/14/201614.5014.9514.4314.62273,267
10/14/20166.346.356.136.14507,465
10/13/201615.0015.0314.6114.77542,502
10/13/20166.376.536.246.351,031,020
10/12/201615.2415.3715.0315.05258,823
10/12/20166.216.446.176.36927,387
10/11/201615.5015.5215.0615.19282,930
10/11/20166.356.396.196.211,020,576
10/10/201615.6915.7415.5215.55149,418
10/7/201615.7315.7315.5015.53187,224
10/7/20166.536.676.306.421,427,953
10/6/201615.6015.7515.5315.60212,049
10/6/20166.496.546.306.491,640,940
10/5/201615.4515.7015.4515.60238,210
10/5/20166.696.816.436.612,169,353
10/4/201615.6215.6215.2515.51195,492
10/4/20167.027.176.606.722,065,605
10/3/201615.6115.7215.4115.49272,686
10/3/20167.177.227.047.15806,697
9/30/201615.2515.6515.1015.57317,459
9/30/20167.277.356.997.191,795,920
9/29/201615.2715.5015.1615.23249,464
9/29/20167.327.327.157.20949,896
9/28/201615.1515.3515.0015.32286,304
9/28/20167.117.406.987.36837,387
  • Showing 1-100 of 2,414 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center