CG

The Carlyle Group L.P. Historical Stock Prices

$33.909
*  
0.181
0.53%
Get CG Alerts
*Delayed - data as of Jul. 29, 2014 13:38 ET  -  Find a broker to begin trading CG now
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
13:38  34.23  35.99  33.71  33.909 96,944
07/28/2014 34.34 34.78 33.855 34.09 269,843
07/25/2014 35.25 35.25 33.96 34.47 216,504
07/24/2014 34.89 35.14 34.45 34.72 251,725
07/23/2014 33.97 34.87 33.81 34.77 275,488
07/22/2014 33.69 34.34 33.56 34.05 200,351
07/21/2014 33.7 33.7 32.8 33.5 372,614
07/18/2014 33.5 34.38 33.39 33.68 209,206
07/17/2014 34.57 35.167 33.56 33.6 285,931
07/16/2014 33.99 34.84 33.7 34.64 346,868
07/15/2014 33.73 33.9999 33.45 33.82 245,393
07/14/2014 33.31 33.83 33.06 33.66 181,100
07/11/2014 32.75 33.38 32.61 33.21 216,558
07/10/2014 33.73 33.73 32.68 32.85 480,727
07/09/2014 33.74 34.5 33.45 33.9 299,471
07/08/2014 34.94 35.15 33.82 34.32 406,291
07/07/2014 35.08 35.19 34.6 35.12 237,858
07/03/2014 35.14 35.21 34.7876 34.95 263,295
07/02/2014 34.52 35.12 34.51 34.995 317,264
07/01/2014 33.98 34.63 33.795 34.55 463,191
06/30/2014 33.74 34.0579 33.38 33.96 229,935
06/27/2014 34.12 34.47 33.46 33.65 346,403
06/26/2014 34.01 34.34 33.54 34.3 314,694
06/25/2014 34.38 34.51 33.66 33.99 264,608
06/24/2014 34.96 35.07 33.97 34.37 610,817
06/23/2014 34.67 35.096 34.15 34.83 469,384
06/20/2014 34.5 34.75 34.223 34.6 235,333
06/19/2014 34.99 35.47 34.29 34.5 645,551
06/18/2014 34.49 34.95 34.12 34.88 1,085,283
06/17/2014 33.89 34.48 33.264 34.42 637,137
06/16/2014 32.31 33.72 32.154 33.58 718,485
06/13/2014 32.6 32.81 31.94 32.13 214,628
06/12/2014 32.68 32.954 32.28 32.64 231,111
06/11/2014 33.17 33.41 32.6 32.63 297,660
06/10/2014 33 33.91 32.901 33.41 555,322
06/09/2014 33.21 33.2712 32.82 33.1 363,263
06/06/2014 31.96 33.44 31.96 33.01 508,694
06/05/2014 32.3 32.755 31.73 31.85 456,304
06/04/2014 32.4 32.63 31.92 31.96 504,265
06/03/2014 31.8 32.44 31.6 32.43 278,638
06/02/2014 31.8 32.15 31.27 31.52 329,421
05/30/2014 32 32.094 30.69 30.97 369,908
05/29/2014 31.8 32.1 31.55 31.88 240,006
05/28/2014 32.24 32.24 31.1922 31.65 288,353
05/27/2014 31.58 31.99 30.9 31.36 435,976
05/23/2014 31.79 31.8 31.12 31.4 179,840
05/22/2014 31.28 31.67 30.9 31.59 418,291
05/21/2014 30.72 31.31 30.52 31.27 347,487
05/20/2014 30.42 30.795 30.23 30.42 223,790
05/19/2014 30.24 30.74 30.09 30.44 258,385
05/16/2014 31.03 31.03 30.16 30.19 320,313
05/15/2014 31.41 31.49 30.71 31.01 731,348
05/14/2014 31 31.77 30.9025 31.55 855,530
05/13/2014 30.76 31.07 30.5 31.06 750,523
05/12/2014 30.95 31.33 30.5 31.19 836,955
05/09/2014 31 31.46 30 31.45 1,025,641
05/08/2014 29.86 31.05 29.78 30.27 1,026,216
05/07/2014 30.77 31.09 28.78 30.19 1,967,033
05/06/2014 31.2 31.42 30.92 31.08 969,056
05/05/2014 31.88 31.92 31.23 31.75 499,083
05/02/2014 32.7 33.25 31.97 32.02 417,059
05/01/2014 32.11 33 32.11 32.6 763,205
04/30/2014 33 33.3925 31.75 32.08 1,654,806
04/29/2014 34.16 34.59 34.01 34.21 508,646
04/28/2014 34.72 34.96 33.49 34.08 495,358
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 Brokers before you trade

Want to trade FX?