CG

The Carlyle Group L.P. Historical Stock Prices

$30.84
*  
0.65
2.15%
Get CG Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.30  30.99  30.22  30.84 852,704
05/01/2015 30.3 30.99 30.22 30.84 853,122
04/30/2015 29.76 30.68 29.76 30.19 1,260,512
04/29/2015 29.95 30.11 29.02 29.78 1,125,769
04/28/2015 29.89 30 29.26 29.95 663,618
04/27/2015 30.09 30.32 29.71 29.79 489,614
04/24/2015 29.91 30.22 29.54 29.77 502,639
04/23/2015 28.39 30.23 28.39 29.87 1,223,735
04/22/2015 29.49 29.79 29.2 29.75 1,103,689
04/21/2015 29.8 29.8 29.09 29.39 957,396
04/20/2015 28.99 29.74 28.8901 29.73 1,114,876
04/17/2015 28.46 28.93 28.4 28.71 1,450,933
04/16/2015 28.42 29.03 28.34 28.71 800,398
04/15/2015 28.49 28.5 28.18 28.33 345,231
04/14/2015 28.15 28.49 27.83 28.29 518,732
04/13/2015 28.25 28.25 27.85 28.1 553,207
04/10/2015 27.5 28.22 27.32 27.81 436,169
04/09/2015 28.06 28.2 27.315 27.54 481,103
04/08/2015 27.92 28.075 27.62 27.77 349,088
04/07/2015 27.81 28.08 27.7201 27.94 699,465
04/06/2015 27.71 27.94 27.57 27.68 406,280
04/02/2015 27.87 27.91 27.4854 27.8 406,555
04/01/2015 27.18 27.92 27.11 27.81 550,549
03/31/2015 27.12 27.24 26.98 27.1 245,619
03/30/2015 27.23 27.37 26.91 27.08 362,588
03/27/2015 26.49 27.07 26.12 26.98 465,751
03/26/2015 26.59 26.78 26.18 26.38 264,067
03/25/2015 27.08 27.16 26.46 26.62 747,212
03/24/2015 26.8 27.2 26.5502 27.07 398,668
03/23/2015 26.55 27.16 26.55 26.85 893,747
03/20/2015 26.58 26.78 26.36 26.68 691,716
03/19/2015 26.25 26.5 26.05 26.18 320,169
03/18/2015 26.25 26.45 25.88 26.35 2,689,828
03/17/2015 26.28 26.36 26 26.31 369,133
03/16/2015 26.31 26.3699 25.91 26.25 686,701
03/13/2015 26.91 27 26.14 26.28 572,208
03/12/2015 26.85 27.2 26.63 26.85 843,481
03/11/2015 27.14 27.23 26.63 26.83 364,748
03/10/2015 27.15 27.24 26.56 27.21 505,944
03/09/2015 27.51 27.549 27.0098 27.24 534,418
03/06/2015 27.6 27.81 26.96 27.29 1,731,384
03/05/2015 26.33 27.18 26.33 26.97 973,994
03/04/2015 26.14 27.01 26.0499 26.7 1,374,553
03/03/2015 26.05 26.18 25.8301 25.93 428,525
03/02/2015 25.99 26.18 25.71 26 832,152
02/27/2015 25.89 26.04 25.66 25.85 461,669
02/26/2015 26.11 26.45 25.63 25.64 611,346
02/25/2015 26.58 26.58 25.83 26.08 1,167,683
02/24/2015 26.45 26.598 26.21 26.47 828,333
02/23/2015 27 27.18 26.2 26.45 870,452
02/20/2015 27.15 27.27 26.88 27.04 786,103
02/19/2015 26.8 27.17 26.8 27.02 855,688
02/18/2015 28.5 29.18 28.25 28.44 1,301,559
02/17/2015 28.23 28.5 27.76 28.02 1,111,459
02/13/2015 28.49 28.625 27.91 28.18 549,217
02/12/2015 27.45 28.467 27.45 28.14 673,483
02/11/2015 28 28.11 27.16 27.63 682,341
02/10/2015 26.98 27.24 26.82 27.05 491,868
02/09/2015 26.63 27 26.52 26.94 290,341
02/06/2015 26.55 27.1 26.5 26.61 479,262
02/05/2015 26.79 27 26.37 26.49 362,629
02/04/2015 26.71 27.24 26.47 26.55 445,284
02/03/2015 27.13 27.38 26.21 26.97 834,262
02/02/2015 26.45 26.96 26.3 26.91 290,752
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?