Carlyle Group LP $32.80

down -0.58


1/8/2014 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
8/1/201432.7933.4632.2532.80652,761
8/1/20145.755.845.705.83515,579
7/31/201434.5134.7433.2733.38360,644
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
7/9/201433.7434.5033.4533.90299,471
7/9/20146.506.636.416.55589,205
7/8/201434.9435.1533.8234.32406,391
7/8/20146.426.536.356.50740,457
7/7/201435.0835.1934.6035.12283,748
7/7/20146.396.546.346.49595,582
7/4/20146.446.486.356.42160,385
7/3/201435.1435.2134.7934.95263,295
7/3/20146.226.466.166.39610,365
7/2/201434.5235.1234.5135.00328,012
7/2/20146.756.766.266.306,359,763
7/1/201433.9834.6333.8034.55463,291
6/30/201433.7434.0633.3833.96229,935
6/30/20145.996.905.956.731,746,235
6/27/201434.1234.4733.4633.65357,133
6/27/20145.806.105.786.031,103,390
6/26/201434.0134.3433.5434.30314,694
6/26/20145.665.825.635.81503,341
6/25/201434.3834.5133.6633.99264,608
6/25/20145.655.745.595.72846,572
6/24/201434.9635.0733.9734.37610,817
6/24/20145.815.835.675.701,152,930
6/23/201434.6735.1034.1534.83469,384
6/23/20145.795.875.695.731,436,260
6/20/201434.5034.7534.2234.60235,333
6/20/20145.405.765.375.6812,966,291
6/19/201434.9935.4734.2934.50645,551
6/19/20145.445.505.325.392,031,293
6/18/201434.4934.9534.1234.881,085,283
6/18/20145.345.455.215.361,217,526
6/17/201433.8934.4833.2634.42637,137
6/17/20145.005.594.935.251,874,279
6/16/201432.3133.7232.1533.58718,485
6/16/20145.155.154.865.081,647,205
6/13/201432.6032.8131.9432.13214,628
6/13/20144.734.884.534.751,022,769
6/12/201432.6832.9532.2832.64231,111
6/12/20144.354.584.314.57527,380
6/11/201433.1733.4132.6032.63297,760
6/11/20144.104.594.074.311,455,736
6/10/201433.0033.9132.9033.41555,322
6/10/20143.984.113.964.07592,135
6/9/201433.2133.2732.8233.10372,714
6/9/20144.044.043.963.96283,528
6/6/201431.9633.4431.9633.01508,694
6/6/20144.044.053.973.991,278,377
6/5/201432.3032.7631.7331.85456,304
6/5/20144.054.053.933.96331,973
6/4/201432.4032.6331.9231.96504,265
6/4/20144.004.063.963.981,150,753
6/3/201431.8032.4431.6032.43278,638
6/3/20143.794.263.793.941,380,676
6/2/201431.8032.1531.2731.52329,421
6/2/20144.614.643.163.702,824,075
5/30/201432.0032.0930.6930.97370,108
5/30/20144.724.724.574.61402,085
5/29/201431.8032.1031.5531.88240,006
5/29/20144.654.774.604.74125,839
5/28/201432.2432.2431.1931.65288,353
5/28/20144.714.714.584.65292,572
5/27/201431.5831.9930.9031.36435,976
5/27/20144.804.854.714.74355,239
5/26/20144.934.934.774.8078,928
5/23/201431.7931.8031.1231.40179,840
5/23/20144.744.904.684.88660,331
5/22/201431.2831.6730.9031.59418,291
Trading Center