$16.59 +0.08 (%) Carlyle Group LP - NASDAQ

May. 25, 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
5/25/201616.5816.6716.3616.59676,234
5/25/20166.877.136.777.07715,809
5/24/201616.4916.5116.3816.51494,707
5/24/20167.417.486.896.971,289,699
5/23/201616.2316.4516.1616.39322,752
5/20/201615.9416.3415.7916.29304,293
5/20/20167.637.767.537.67771,961
5/19/201616.3016.3215.7615.89489,080
5/19/20167.507.717.407.58849,743
5/18/201616.1816.5516.1716.43964,095
5/18/20167.777.907.577.60861,113
5/17/201615.8416.4715.8416.25460,904
5/17/20167.757.927.707.86657,440
5/16/201615.8116.1315.8015.84302,683
5/16/20167.597.877.567.72615,025
5/13/201615.8216.2915.7715.80359,389
5/13/20167.467.597.417.55398,246
5/12/201615.3815.9215.3215.87819,167
5/12/20167.537.597.317.44442,977
5/11/201615.9616.0015.4915.53923,966
5/11/20167.507.737.287.55858,899
5/10/201616.4316.5416.0016.04739,929
5/10/20167.217.427.067.41580,306
5/9/201616.2016.5915.8816.27420,908
5/9/20167.287.357.077.13529,829
5/6/201616.0516.7316.0516.24455,967
5/6/20167.247.687.207.50636,852
5/5/201616.4516.6716.0816.24462,083
5/5/20167.077.206.957.18489,738
5/4/201616.3016.6216.0216.40603,654
5/4/20166.927.236.927.06501,854
5/3/201616.9817.1016.4016.50649,904
5/3/20167.097.116.906.99906,624
5/2/201616.7117.3516.6217.081,313,454
5/2/20167.057.176.967.10727,563
4/29/201617.1117.1416.4516.74446,495
4/29/20166.586.976.586.941,096,895
4/28/201617.0517.7717.0217.11742,768
4/28/20166.706.766.426.611,146,590
4/27/201616.0517.9716.0117.681,326,494
4/27/20167.207.257.067.24549,668
4/26/201617.4517.5617.2117.53589,656
4/26/20167.037.196.937.19318,391
4/25/201617.2117.3216.7117.32399,204
4/25/20167.037.096.987.02234,186
4/22/201617.6317.7517.2917.32301,993
4/22/20167.017.056.946.99602,174
4/21/201617.7117.8017.5017.69905,068
4/21/20167.117.126.957.06547,293
4/20/201617.7517.8517.5717.68436,150
4/20/20166.797.156.716.991,731,505
4/19/201617.6917.7417.4117.70571,725
4/19/20166.716.826.656.791,186,291
4/18/201617.1717.6617.1017.52918,426
4/18/20166.726.756.546.57203,836
4/15/201617.1217.5617.0917.26851,641
4/15/20166.516.616.436.60219,282
4/14/201617.2017.3816.9717.05925,644
4/14/20166.616.706.426.52319,142
4/13/201616.6917.2416.4717.24994,147
4/13/20166.666.856.556.62633,514
4/12/201616.2016.5616.1116.41298,883
4/12/20166.406.726.376.69659,150
4/11/201616.1916.3816.0416.11332,153
4/11/20166.436.556.366.39460,394
4/8/201616.2916.4915.9416.02295,521
4/8/20166.106.316.046.31491,752
4/7/201616.0316.2015.8716.07350,081
4/7/20166.096.176.046.07463,278
4/6/201616.1416.2815.9816.11260,698
4/6/20166.036.105.956.02345,673
4/5/201616.1816.2815.9316.02525,639
4/5/20166.106.145.966.07465,038
4/4/201617.0317.1216.1616.27446,263
4/4/20166.136.185.966.01350,498
4/1/201616.6717.0516.3616.99389,458
4/1/20165.956.165.936.16621,226
3/31/201616.8117.0516.6416.88257,618
3/31/20166.206.255.996.03608,874
3/30/201616.9117.1316.8016.85816,355
3/30/20166.006.195.886.17888,304
3/29/201616.3116.6815.9216.68371,413
3/29/20165.796.095.766.01760,706
3/28/201616.1616.3915.9116.30276,760
3/28/20165.976.015.645.78454,056
3/24/201615.9716.1215.4116.10372,605
3/24/20165.886.075.845.85524,093
3/23/201616.6216.7015.9116.05460,069
3/23/20166.106.235.815.831,169,902
3/22/201616.9917.1116.5816.70573,566
3/22/20166.296.386.146.23664,570
3/21/201617.2417.3416.8517.03497,668
3/21/20166.506.506.186.21751,455
3/18/201617.0317.4016.8817.15669,170
3/18/20166.406.646.366.443,551,225
3/17/201616.6617.1916.6417.03597,772
3/17/20166.756.856.376.391,245,210
3/16/201616.4716.6516.2116.65509,238
3/16/20166.276.746.266.661,869,044
3/15/201616.4116.5316.1016.46424,592
  • Showing 1-100 of 2,278 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center