CG

The Carlyle Group L.P. Historical Stock Prices

$33.38
*  
0.39
 negative 
1.18%
Get CG Alerts
*Delayed - data as of Apr. 17, 2014 14:20 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:20  33.22  33.64  32.9691  33.38 414,679
04/16/2014 32.98 33.15 32.27 32.99 787,336
04/15/2014 33.4 33.962 32.04 32.72 688,941
04/14/2014 33.87 34.24 33.17 33.23 502,774
04/11/2014 34.98 34.98 33.25 33.72 1,303,072
04/10/2014 34.84 34.9 33.64 34 773,643
04/09/2014 34.85 34.95 33.62 34.48 1,368,728
04/08/2014 33.49 33.97 32.51 33.35 1,341,114
04/07/2014 34.98 34.99 33.22 33.37 710,429
04/04/2014 35.63 35.92 34.68 35.05 578,382
04/03/2014 35.22 35.58 35.1 35.44 312,933
04/02/2014 35.64 35.64 35.08 35.11 405,621
04/01/2014 35.36 35.99 35.2775 35.41 529,089
03/31/2014 34.64 35.4 34.43 35.14 652,070
03/28/2014 33.49 34.39 33.39 34.3 600,202
03/27/2014 33 33.6 32.65 33.54 476,683
03/26/2014 32.75 33.8 32.55 32.86 2,546,930
03/25/2014 31.75 32.8 31.29 31.35 842,463
03/24/2014 33.2 33.35 31.57 31.67 489,264
03/21/2014 33.4 34.36 32.68 32.82 579,238
03/20/2014 33.12 33.655 32.93 33.33 499,547
03/19/2014 34.35 34.35 33.26 33.32 321,728
03/18/2014 33.8 34.2 33.71 34.1 359,949
03/17/2014 33.06 34 32.93 33.82 463,987
03/14/2014 32.93 33.28 32.25 32.6 954,953
03/13/2014 34.21 34.446 32.65 32.89 752,286
03/12/2014 34.42 34.484 33.5 34.19 394,497
03/11/2014 34.85 35.16 34.35 34.38 447,642
03/10/2014 34.93 34.93 34.29 34.81 737,745
03/07/2014 35 35.2999 34.51 34.54 813,249
03/06/2014 34.56 35.38 34.41 35.11 1,145,572
03/05/2014 34.16 34.53 34 34.26 5,135,766
03/04/2014 35.13 35.2 33.85 34.02 1,822,852
03/03/2014 36 36 35.24 35.5 362,146
02/28/2014 36.03 36.72 35.92 36.27 445,592
02/27/2014 36.44 36.57 35.86 36.06 623,369
02/26/2014 38.15 39.38 37.58 37.71 977,786
02/25/2014 37.94 38.31 37.75 37.85 688,626
02/24/2014 37.18 38.46 37.0512 37.84 1,217,993
02/21/2014 36.25 37.18 36.11 37 572,236
02/20/2014 36.16 36.75 35.2 35.97 1,182,512
02/19/2014 37.5 37.5 34.89 35 960,177
02/18/2014 35.7 35.9 35.34 35.46 387,175
02/14/2014 35.2 36.168 34.745 35.23 256,178
02/13/2014 34.22 35.41 34.17 35.17 184,163
02/12/2014 35.1 35.5 34.26 34.55 164,985
02/11/2014 35 35.44 34.594 34.99 316,546
02/10/2014 34.74 35.24 34.666 34.88 274,300
02/07/2014 34.17 35.44 34.02 34.62 298,435
02/06/2014 32.66 34.37 32.5001 33.99 492,900
02/05/2014 33.08 33.08 32.11 32.43 595,322
02/04/2014 34 34.24 32.861 32.96 726,455
02/03/2014 34.8 35.0599 33.36 33.45 659,777
01/31/2014 35.3 35.92 34.67 34.81 359,159
01/30/2014 36 36.24 35.7296 36.06 555,180
01/29/2014 36.01 36.315 35.32 35.8 523,570
01/28/2014 35.85 36.28 35.33 35.65 449,642
01/27/2014 35.96 36.348 33.7 35.72 501,864
01/24/2014 36.4 36.82 35.6 36.04 420,246
01/23/2014 36.76 37.46 36.1 36.78 387,338
01/22/2014 36.84 37.545 36.536 37.09 278,588
01/21/2014 35.88 37.01 35.6401 36.51 355,220
01/17/2014 37.09 37.32 35.62 35.83 270,678
01/16/2014 37.05 37.35 36.67 36.92 189,613
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?