$29.05 -0.18 (%) Carlyle Group LP - NASDAQ

Nov. 26, 2014 | 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
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
11/18/20145.256.005.255.991,047,245
11/17/201429.6029.8929.4129.86539,080
11/17/20144.975.144.815.14989,402
11/14/201429.8430.0429.4129.60443,676
11/14/20144.705.014.614.941,109,817
11/13/201429.3229.9429.2129.69526,506
11/13/20145.015.074.754.81440,833
11/12/201429.4930.0028.9129.39555,514
11/12/20144.945.104.664.95601,238
11/11/201429.0629.3028.5329.11369,198
11/11/20144.825.024.814.90721,283
11/10/201429.1529.5028.3829.06997,309
11/10/20144.834.974.694.74735,857
11/7/201429.8929.9128.5028.94680,229
11/7/20144.755.054.535.01980,604
11/6/201428.5228.9228.0028.26313,144
11/6/20144.494.894.424.68879,768
11/5/201429.1829.1828.3128.59351,711
11/5/20144.574.744.354.421,102,770
11/4/201428.1128.8928.1128.59491,785
11/4/20144.884.894.484.57806,255
11/3/201427.4528.8727.4528.11553,561
11/3/20144.455.004.414.90703,002
10/31/201428.1128.2527.4627.76600,445
10/31/20144.214.583.964.40916,928
10/30/201428.0528.1627.2027.56662,988
10/30/20145.485.484.624.681,150,169
10/29/201429.2729.8128.2528.66851,398
10/29/20145.385.725.325.46520,976
10/28/201429.9730.6329.5029.83397,577
10/28/20145.485.495.305.47237,379
10/27/201430.0230.2029.5329.81222,245
10/27/20145.505.555.305.49308,289
10/24/201429.7530.6629.7530.44231,869
10/24/20145.585.645.455.53337,532
10/23/201429.7130.2329.3829.72235,107
10/23/20145.475.665.315.58497,236
10/22/201430.2930.2929.2429.37322,046
10/22/20145.665.805.585.60452,820
10/21/201429.3029.9629.0129.94252,358
10/21/20145.585.865.585.73525,232
10/20/201428.2929.0328.1928.99278,551
10/20/20145.465.595.325.56418,745
10/17/201428.0828.6227.9528.29162,444
10/17/20145.895.895.385.45493,179
10/16/201426.9327.8326.3427.68394,688
10/16/20145.946.225.815.94650,467
10/15/201426.5827.6926.3427.63770,853
10/15/20146.046.275.996.06868,722
10/14/201427.5228.1026.9027.65493,183
10/14/20145.626.085.555.93552,645
10/13/201428.0028.3127.1727.25458,418
10/10/201428.4528.9427.8428.11417,097
10/10/20145.535.815.435.56520,845
10/9/201429.2229.3128.4228.50322,147
10/9/20145.535.555.215.55644,661
10/8/201429.3729.5628.5029.47301,035
10/8/20145.075.714.935.50787,992
10/7/201430.4330.6929.3029.37319,869
10/7/20145.275.305.025.02334,130
10/6/201429.9430.3629.7730.14193,024
10/6/20145.295.305.185.26285,738
10/3/201429.4830.1129.2729.77287,920
10/3/20145.085.335.075.22576,068
10/2/201429.1029.4128.0929.28594,772
10/2/20145.165.235.115.18347,975
10/1/201430.4030.5528.9229.33607,468
10/1/20145.085.195.005.17552,709
9/30/201430.3830.5930.3030.46189,621
9/30/20145.445.445.005.02498,633
9/29/201430.9230.9230.2330.44296,567
9/29/20145.475.525.305.43303,961
9/26/201430.1331.3129.8030.94592,407
9/26/20145.355.415.255.25501,335
9/25/201429.6830.2229.2930.161,065,007
9/25/20145.375.495.345.42372,105
9/24/201429.9330.3529.0729.86729,833
9/24/20145.365.415.345.37346,565
9/23/201430.5830.9129.7429.95741,475
9/23/20145.225.425.205.29576,192
9/22/201430.7631.1530.5530.61354,246
9/22/20145.315.415.145.18462,727
9/19/201430.8031.2630.4331.09491,642
9/19/20145.535.605.325.39815,341
9/18/201430.9531.2730.5630.80798,106
9/18/20145.535.615.465.56509,172
  • Showing 1-100 of 1,906 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center