CG

The Carlyle Group L.P. Historical Stock Prices

$25.93
*  
0.12
0.46%
Get CG Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading CG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CG Pre-Market
 
 
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 04-MAY-2015 TO 04-AUG-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  25.50  26.2605  25.50  25.93 1,367,573
08/04/2015 25.5 26.2605 25.5 25.93 1,326,725
08/03/2015 26.67 26.67 26 26.05 1,628,205
07/31/2015 26.68 26.85 26.33 26.61 353,624
07/30/2015 26.5 26.74 26.1 26.53 392,527
07/29/2015 26.41 26.67 25.5001 26.35 983,043
07/28/2015 26.03 26.33 25.66 26.02 996,540
07/27/2015 25.91 26.3399 25.61 25.99 642,165
07/24/2015 27.13 27.255 26.01 26.15 733,605
07/23/2015 27.8 27.8499 26.66 26.9 629,316
07/22/2015 27.84 28.25 27.39 27.61 713,039
07/21/2015 27.79 28.07 27.51 28.02 573,595
07/20/2015 28.21 28.41 27.77 27.8 302,987
07/17/2015 28.58 28.72 28.21 28.41 366,041
07/16/2015 28.96 28.96 28.31 28.43 406,160
07/15/2015 28.6 28.75 28.14 28.47 496,910
07/14/2015 27.67 28.615 27.67 28.39 953,079
07/13/2015 27.7 27.93 27.47 27.83 743,955
07/10/2015 27.6 27.85 27.09 27.44 436,195
07/09/2015 27.11 27.74 27.03 27.44 301,372
07/08/2015 27.73 27.85 26.85 26.94 366,682
07/07/2015 27.91 27.99 26.63 27.94 1,020,682
07/06/2015 28.46 28.62 27.76 27.99 456,449
07/02/2015 28.4 28.745 28.1 28.63 453,298
07/01/2015 28.31 28.65 28 28.21 239,845
06/30/2015 28.29 28.51 27.85 28.15 657,594
06/29/2015 28.11 28.51 27.85 28.01 552,376
06/26/2015 28.58 28.92 28.38 28.54 577,696
06/25/2015 28.76 29.1 28.55 28.71 1,715,178
06/24/2015 28.9 29.11 28.47 28.65 958,225
06/23/2015 28.39 29.24 28.39 28.98 1,240,176
06/22/2015 28.89 28.96 28.04 28.56 1,004,994
06/19/2015 28.5 28.74 28.23 28.61 734,218
06/18/2015 28.46 28.8 28.21 28.49 645,402
06/17/2015 28.51 28.69 28.1336 28.39 274,892
06/16/2015 28.17 28.56 28.1 28.41 784,458
06/15/2015 28.5 28.5 27.79 28.18 1,473,486
06/12/2015 28.9 29.02 28.5 28.74 763,794
06/11/2015 29.12 29.555 29.03 29.07 711,333
06/10/2015 29.15 29.33 28.86 28.97 919,455
06/09/2015 29.12 29.2899 28.46 29 715,692
06/08/2015 29.14 29.43 29.03 29.21 442,865
06/05/2015 29.25 29.58 29.1 29.43 627,266
06/04/2015 29.15 29.29 28.95 29.27 394,137
06/03/2015 29.6 29.71 29.17 29.18 762,960
06/02/2015 29.61 29.83 29.115 29.45 3,195,327
06/01/2015 30.95 31.0601 30.7443 30.97 652,378
05/29/2015 30.78 30.99 30.46 30.83 449,931
05/28/2015 30.42 30.805 30.4 30.79 365,863
05/27/2015 30.43 30.64 30.13 30.49 386,298
05/26/2015 30.49 30.613 30.09 30.31 234,090
05/22/2015 30.2 30.53 30.17 30.45 265,169
05/21/2015 30.23 30.43 30.1 30.25 259,879
05/20/2015 29.9 30.3 29.51 30.13 555,703
05/19/2015 30.09 30.16 29.59 30.09 706,492
05/18/2015 29.56 30.07 29.5 29.96 718,048
05/15/2015 29.86 30 29.72 29.73 382,500
05/14/2015 29.71 30.13 29.59 29.71 462,765
05/13/2015 30 30 29.51 29.68 438,534
05/12/2015 29.89 29.98 29.63 29.8 383,653
05/11/2015 29.9 30.4499 29.85 29.95 427,264
05/08/2015 30.4 30.495 29.925 30.21 948,847
05/07/2015 30.31 30.33 29.77 30.08 743,248
05/06/2015 30.86 31.0445 30.16 30.25 572,811
05/05/2015 31.35 31.75 30.7048 30.87 2,151,913
05/04/2015 30.84 31.88 30.83 31.49 2,783,802
*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?