$14.99 0.00 (%) Carlyle Group LP - NASDAQ

Sep. 27, 2016 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CG historical data

Date Open High Low Close Volume
9/26/201615.4515.4914.8214.99863,000
9/26/20167.477.517.257.27411,332
9/23/201615.5915.5915.3915.49383,328
9/23/20167.447.517.337.44538,790
9/22/201615.7516.0115.5515.59361,393
9/22/20167.697.697.437.45800,779
9/21/201615.5515.8015.5015.65271,255
9/21/20167.327.657.277.60799,135
9/20/201615.7115.7115.5115.52160,182
9/20/20167.337.347.157.22584,676
9/19/201615.7016.0915.6615.70215,491
9/19/20167.457.497.287.38561,668
9/16/201615.8415.9015.5115.69390,700
9/16/20167.097.487.087.3912,250,758
9/15/201615.8315.9815.7115.97224,031
9/15/20166.957.306.957.141,159,450
9/14/201615.7416.0615.6715.87388,614
9/14/20166.927.186.926.951,015,940
9/13/201615.9315.9915.5615.77378,596
9/13/20166.957.056.816.881,901,507
9/12/201615.6816.1415.5016.05322,578
9/12/20166.827.076.716.951,584,557
9/9/201615.9616.0415.7115.71527,499
9/9/20166.877.096.816.871,099,730
9/8/201615.8416.2015.7515.99628,616
9/8/20167.087.106.846.94631,432
9/7/201615.6015.8915.5415.82607,835
9/7/20167.357.356.827.081,037,201
9/6/201615.6915.7915.5015.55340,984
9/6/20167.237.417.137.371,756,624
9/2/201615.4915.6515.3715.54292,280
9/2/20166.937.136.787.131,078,389
9/1/201615.6315.6315.2015.30484,451
9/1/20166.536.826.536.811,319,674
8/31/201615.7515.7915.3915.49406,591
8/31/20166.556.606.486.561,434,962
8/30/201615.9115.9115.6615.75382,169
8/30/20166.606.736.506.60927,658
8/29/201615.7615.9315.5815.83582,799
8/29/20166.586.796.586.69481,755
8/26/201616.0516.0815.7515.80385,400
8/26/20166.907.026.536.641,294,693
8/25/201616.0916.2615.9816.04427,207
8/25/20166.656.916.646.811,083,273
8/24/201616.2616.3216.0316.08381,494
8/24/20166.866.866.596.681,342,282
8/23/201616.1716.2516.0516.20349,921
8/23/20167.407.406.786.841,935,648
8/22/201616.2516.2516.0916.19276,488
8/22/20167.637.737.577.65393,355
8/19/201616.2016.2516.0816.22377,796
8/19/20167.727.857.657.76467,731
8/18/201616.1516.2216.0716.20361,462
8/18/20167.837.847.707.75462,953
8/17/201616.1116.1615.9816.09322,294
8/17/20167.617.827.587.80794,305
8/16/201616.0716.1716.0616.06367,539
8/16/20167.717.877.647.67468,990
8/15/201616.0016.1515.9416.07431,790
8/15/20168.108.107.647.73541,433
8/12/201616.0016.1215.8416.03535,597
8/12/20167.908.127.908.011,545,299
8/11/201615.7316.2215.6816.06685,310
8/11/20167.787.857.687.75632,605
8/10/201616.8216.8716.2816.401,483,328
8/10/20167.807.817.657.77589,439
8/9/201616.8816.9116.6716.79646,426
8/9/20167.707.797.537.60539,209
8/8/201616.9016.9416.6316.87831,098
8/8/20167.537.757.427.57931,838
8/5/201616.9017.1216.7016.84451,218
8/5/20167.727.767.407.451,064,415
8/4/201616.9017.0016.6616.84492,433
8/4/20167.797.927.757.82371,185
8/3/201616.8316.9716.7516.88564,963
8/3/20168.018.017.757.78678,557
8/2/201617.1017.1716.7516.812,120,901
8/2/20167.778.067.758.011,003,865
8/1/201617.2917.3517.0017.07601,340
7/29/201617.0017.3016.8117.28486,782
7/29/20167.587.727.517.70915,048
7/28/201616.9017.0116.5116.96443,959
7/28/20167.607.667.377.491,459,656
7/27/201617.3517.3516.5416.87629,196
7/27/20167.527.607.347.601,359,441
7/26/201617.1517.4417.0217.26535,425
7/26/20167.407.557.367.43753,716
7/25/201617.2517.3317.0017.10253,828
7/25/20167.327.447.307.38902,565
7/22/201616.8617.1516.6917.07424,935
7/22/20167.297.427.257.40601,583
7/21/201616.5216.9016.5116.73365,818
7/21/20166.917.406.837.351,741,922
7/20/201616.3716.6616.1516.65425,146
7/20/20167.217.276.676.784,388,503
7/19/201616.4116.5016.2216.41237,948
7/19/20167.537.577.327.361,078,773
7/18/201616.4116.7516.3116.37505,632
7/18/20167.517.607.407.54426,549
7/15/201616.1016.4516.0616.40575,864
  • Showing 1-100 of 2,362 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center