$28.21 +0.06 (%) Carlyle Group LP - NASDAQ

Jul. 1, 2015 | 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
7/1/201528.3128.6528.0028.21270,630
6/30/201528.2928.5127.8528.15657,594
6/30/20157.217.287.097.10622,096
6/29/201528.1128.5127.8528.01596,528
6/29/20157.407.477.227.24350,591
6/26/201528.5828.9228.3828.54592,310
6/26/20157.297.467.287.34499,748
6/25/201528.7629.1028.5528.711,715,178
6/25/20157.337.457.237.30276,878
6/24/201528.9029.1128.4728.65958,225
6/24/20157.127.457.127.37409,185
6/23/201528.3929.2428.3928.981,323,214
6/23/20157.047.237.037.14279,099
6/22/201528.8928.9628.0428.561,018,329
6/22/20157.187.457.117.14569,199
6/19/201528.5028.7428.2328.61805,492
6/19/20157.057.296.957.284,242,718
6/18/201528.4628.8028.2128.49645,402
6/18/20156.987.096.937.02480,933
6/17/201528.5128.6928.1328.39274,892
6/17/20156.857.006.776.96510,289
6/16/201528.1728.5628.1028.41784,458
6/16/20156.967.056.846.84676,831
6/15/201528.5028.5027.7928.181,473,486
6/15/20157.247.266.956.96803,585
6/12/201528.9029.0228.5028.74763,794
6/12/20157.337.417.197.28395,406
6/11/201529.1229.5629.0329.07711,333
6/11/20157.297.497.297.41251,523
6/10/201529.1529.3328.8628.97949,663
6/10/20157.487.607.367.42500,683
6/9/201529.1229.2928.4629.00716,592
6/9/20157.557.597.327.37249,166
6/8/201529.1429.4329.0329.21442,865
6/8/20157.487.547.377.52324,395
6/5/201529.2529.5829.1029.43627,366
6/5/20157.437.667.387.48404,295
6/4/201529.1529.2928.9529.27394,137
6/4/20157.897.897.467.52598,522
6/3/201529.6029.7129.1729.18762,960
6/3/20157.817.927.707.92295,468
6/2/201529.6129.8329.1229.453,210,365
6/2/20157.807.927.727.87173,491
6/1/201530.9531.0630.7430.97652,578
6/1/20157.757.857.677.82283,508
5/29/201530.7830.9930.4630.83471,955
5/29/20157.717.887.597.68424,743
5/28/201530.4230.8130.4030.79365,863
5/28/20157.487.827.477.78552,010
5/27/201530.4330.6430.1330.49386,298
5/27/20157.487.557.377.53369,999
5/26/201530.4930.6130.0930.31264,355
5/26/20157.507.557.347.51561,275
5/25/20157.497.507.407.4152,856
5/22/201530.2030.5330.1730.45284,317
5/22/20157.487.607.377.59299,131
5/21/201530.2330.4330.1030.25259,879
5/21/20157.347.517.317.48323,346
5/20/201529.9030.3029.5130.13555,703
5/20/20157.217.507.217.37341,559
5/19/201530.0930.1629.5930.09706,492
5/19/20157.307.357.177.24542,912
5/18/201529.5630.0729.5029.96743,249
5/15/201529.8630.0029.7229.73403,221
5/15/20157.207.337.207.25272,223
5/14/201529.7130.1329.5929.71462,765
5/14/20157.137.267.037.17513,461
5/13/201530.0030.0029.5129.68438,534
5/13/20156.997.076.887.02520,972
5/12/201529.8929.9829.6329.80383,653
5/12/20156.746.996.746.96357,340
5/11/201529.9030.4529.8529.95457,456
5/11/20156.716.806.636.73223,660
5/8/201530.4030.5029.9330.21948,847
5/8/20156.806.836.716.72388,147
5/7/201530.3130.3329.7730.08743,248
5/7/20156.646.816.626.76688,945
5/6/201530.8631.0430.1630.25585,426
5/6/20156.996.996.616.66423,814
5/5/201531.3531.7530.7130.872,175,760
5/5/20156.806.856.686.82940,928
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
  • Showing 1-100 of 2,055 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!