Carlyle Group LP $31.09

up +0.29


19/9/2014 04:00 PM  |  NASDAQ : CG  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CG historical data

Date Open High Low Close Volume
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
9/17/201430.8231.2030.7231.18260,297
9/17/20145.655.665.555.55308,443
9/16/201430.6431.3330.5530.84187,904
9/16/20145.595.695.555.59359,895
9/15/20145.825.865.585.62425,794
9/12/201431.7631.9531.1831.27440,985
9/12/20145.755.855.635.78423,495
9/11/201431.3331.9331.3331.93298,259
9/11/20145.755.925.695.92476,107
9/10/201432.0532.4731.1831.33329,482
9/10/20145.936.015.795.84459,659
9/9/201431.6731.9631.2131.48303,274
9/9/20146.156.315.986.00435,717
9/8/201432.3832.7631.1431.79641,898
9/8/20146.546.556.156.16357,948
9/5/201432.9432.9532.4332.62182,081
9/5/20146.546.576.416.55260,853
9/4/201433.1733.2832.5632.84166,264
9/4/20146.596.676.496.54261,905
9/3/201433.0433.2132.6233.01219,988
9/3/20146.656.686.536.60275,334
9/2/201433.3333.6332.7232.84219,795
9/2/20146.496.766.416.68350,133
8/29/201433.2333.4332.9433.26178,915
8/29/20146.336.696.336.56405,779
8/28/201432.8233.3032.5433.23200,415
8/28/20146.306.436.266.33338,383
8/27/201432.6833.1432.3633.12268,210
8/27/20146.316.326.276.27336,504
8/26/201432.2932.4532.0332.43238,167
8/26/20146.376.426.266.28359,610
8/25/201432.6032.6031.8632.34296,963
8/25/20146.366.396.296.32247,201
8/22/201432.5532.7932.0832.14496,426
8/22/20146.266.526.266.43574,381
8/21/201433.3533.3832.6932.82266,600
8/21/20146.206.296.146.26313,106
8/20/201432.9033.2332.6833.16267,786
8/20/20146.396.406.276.34240,876
8/19/201433.2433.3332.7433.01330,879
8/19/20146.386.406.306.35378,632
8/18/201433.0933.7332.7333.05593,536
8/18/20146.036.376.026.36282,431
8/15/201432.4032.5931.9432.54263,565
8/15/20145.966.185.946.10387,898
8/14/201432.1633.2132.1332.40191,452
8/14/20146.006.115.996.06314,207
8/13/201431.9632.5531.7232.27233,167
8/13/20145.906.045.906.01271,149
8/12/201432.3632.5431.8031.98435,274
8/12/20145.895.985.875.92281,881
8/11/201431.5032.5831.4232.20710,501
8/11/20146.006.035.825.90241,176
8/8/201430.6031.5030.1731.45499,362
8/8/20145.986.075.936.02321,648
8/7/201431.0431.2730.1130.59450,224
8/7/20145.836.065.746.00501,469
8/6/201431.1431.3030.8031.00615,848
8/6/20145.755.885.685.85318,921
8/5/201431.7132.0130.7330.95670,216
8/5/20145.865.885.655.70470,091
8/4/201432.7432.9831.7031.94536,283
8/1/201432.7933.4632.2532.80652,761
8/1/20145.755.845.705.83515,579
7/31/201434.5134.7433.2733.38380,686
7/31/20145.755.815.645.67738,553
7/30/201434.7535.2534.3234.71406,872
7/30/20146.076.175.775.781,234,890
7/29/201435.9935.9933.7134.39253,083
7/29/20146.366.376.246.32199,248
7/28/201434.3434.7833.8634.09269,843
7/28/20146.276.366.276.30301,147
7/25/201435.2535.2533.9634.47216,504
7/25/20146.166.316.166.31255,105
7/24/201434.8935.1434.4534.72251,725
7/24/20146.336.356.146.18299,637
7/23/201433.9734.8733.8134.77287,472
7/23/20146.346.376.296.35213,076
7/22/201433.6934.3433.5634.05213,820
7/22/20146.246.406.246.32361,647
7/21/201433.7033.7032.8033.50372,614
7/21/20146.356.356.126.18399,575
7/18/201433.5034.3833.3933.68209,206
7/18/20146.266.356.226.29352,714
7/17/201434.5735.1733.5633.60295,711
7/17/20146.256.416.226.40643,096
7/16/201433.9934.8433.7034.64357,200
7/16/20146.066.216.056.17534,428
7/15/201433.7334.0033.4533.82245,393
7/15/20146.196.246.046.04414,163
7/14/201433.3133.8333.0633.66201,221
7/14/20146.116.316.056.17595,988
7/11/201432.7533.3832.6133.21216,558
7/11/20146.226.336.196.32438,993
7/10/201433.7333.7332.6832.85499,081
7/10/20146.636.636.236.25780,089
Trading Center