$16.74 -0.37 (%) Carlyle Group LP - NASDAQ

Apr. 29, 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
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
3/15/20166.166.426.156.333,406,493
3/14/201616.7016.8316.4516.66395,823
3/14/20167.247.296.056.073,710,713
3/11/201616.2716.6715.8716.641,075,483
3/11/20167.327.457.197.33932,458
3/10/201616.1916.3015.6616.04375,891
3/10/20167.247.437.127.33875,323
3/9/201616.1016.4015.7616.05461,890
3/9/20167.047.196.837.12829,343
3/8/201616.4916.6915.8916.08319,686
3/8/20167.507.507.097.15924,178
3/7/201616.4816.6616.2616.66443,175
3/7/20167.407.607.257.50908,004
3/4/201616.6016.8216.2016.44795,328
3/4/20167.357.737.157.201,018,636
3/3/201616.2016.8016.0716.631,213,667
3/3/20167.337.487.247.39983,014
3/2/201616.0316.2515.7116.14770,916
3/2/20167.017.267.017.23813,490
3/1/201615.5915.9315.1515.87828,458
3/1/20167.437.456.866.94903,265
2/29/201615.0515.8015.0015.43813,445
2/29/20167.267.497.267.441,424,266
2/26/201614.9215.2714.7715.09776,075
2/26/20167.357.397.067.331,041,982
2/25/201614.4314.6914.1814.691,163,167
2/25/20167.517.607.287.44917,538
2/24/201614.3614.6013.9814.411,004,140
2/24/20167.487.817.207.211,068,656
2/23/201615.2915.4314.5114.66973,433
2/23/20167.457.467.137.21698,827
2/22/201615.3315.6015.2315.381,082,972
2/22/20167.097.447.077.33768,381
2/19/201614.9215.3714.6115.051,140,507
2/19/20167.447.507.097.171,081,872
  • Showing 1-100 of 2,259 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center