CG

The Carlyle Group L.P. Historical Stock Prices

$33.23
*  
0.11
0.33%
Get CG Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

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

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  32.82  33.30  32.54  33.23 200,415
08/28/2014 32.82 33.3 32.54 33.23 200,415
08/27/2014 32.68 33.14 32.36 33.12 250,981
08/26/2014 32.29 32.45 32.03 32.43 217,130
08/25/2014 32.6 32.6 31.863 32.34 296,963
08/22/2014 32.55 32.79 32.075 32.14 496,426
08/21/2014 33.35 33.38 32.69 32.82 266,600
08/20/2014 32.9 33.23 32.68 33.16 267,786
08/19/2014 33.24 33.33 32.74 33.01 330,879
08/18/2014 33.09 33.73 32.73 33.05 562,870
08/15/2014 32.4 32.59 31.94 32.54 263,365
08/14/2014 32.16 33.21 32.13 32.4 191,395
08/13/2014 31.96 32.55 31.72 32.27 233,156
08/12/2014 32.36 32.54 31.8 31.98 435,274
08/11/2014 31.5 32.58 31.42 32.2 699,993
08/08/2014 30.6 31.5 30.17 31.45 499,362
08/07/2014 31.04 31.27 30.11 30.59 450,224
08/06/2014 31.14 31.3 30.8 31 615,848
08/05/2014 31.71 32.0099 30.73 30.95 660,176
08/04/2014 32.74 32.98 31.7 31.94 515,344
08/01/2014 32.79 33.46 32.25 32.8 652,761
07/31/2014 34.51 34.74 33.27 33.38 360,644
07/30/2014 34.75 35.25 34.32 34.71 406,872
07/29/2014 35.99 35.99 33.71 34.39 253,083
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
04/25/2014 34.57 34.9 34.01 34.64 284,671
04/24/2014 34.76 35.3499 34 34.69 425,093
04/23/2014 34.85 34.99 34.24 34.47 512,586
04/22/2014 34.19 35.55 33.9 34.7 1,177,471
04/21/2014 33.85 34.24 33.5704 33.99 572,861
04/17/2014 33.22 33.64 32.9691 33.45 638,145
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
01/15/2014 38.11 38.13 36.89 36.99 313,674
01/14/2014 36.2 38 36.01 37.91 368,279
01/13/2014 36.74 37.49 36.2 36.25 249,914
01/10/2014 36.95 37.56 36.62 36.8 380,497
01/09/2014 36.27 37.27 35.87 36.42 401,245
01/08/2014 36.09 36.478 35.73 36.06 176,002
01/07/2014 36.03 36.699 35.66 35.91 346,597
01/06/2014 36.26 36.8399 35.88 35.95 418,802
01/03/2014 35.18 36.21 35.015 35.93 210,210
01/02/2014 35.46 35.71 34.43 34.99 190,982
12/31/2013 34.55 35.69 34.54 35.62 166,990
12/30/2013 35.72 35.77 34.54 34.61 383,078
12/27/2013 36.33 36.33 35.6 35.73 251,176
12/26/2013 36.3 36.48 35.22 36.14 389,235
12/24/2013 35.5 36.71 35.2 36.11 289,057
12/23/2013 34.92 35.7 34.49 35.35 564,550
12/20/2013 34.7 35.4 34.25 34.67 434,339
12/19/2013 35.12 35.57 34.7 34.9 785,759
12/18/2013 35.07 35.55 34.55 35.24 507,570
12/17/2013 33.99 35.41 33.69 34.53 1,003,277
12/16/2013 33.73 34.42 33.2 33.9 494,574
12/13/2013 32.83 33.51 32.7 33.44 420,987
12/12/2013 32.5 33.33 31.95 32.88 421,323
12/11/2013 32.98 33.21 32.39 32.61 299,570
12/10/2013 33 33.26 32.2 33.03 416,249
12/09/2013 33.17 33.309 32.63 32.77 290,967
12/06/2013 32.61 33.02 31.96 32.99 397,081
12/05/2013 32 32.56 31.71 32.03 292,226
12/04/2013 31.32 32.15 31.1 31.99 183,883
12/03/2013 32 32.1499 31.081 31.25 327,756
12/02/2013 32.71 32.9099 31.87 31.95 227,495
11/29/2013 32.08 32.64 32.0001 32.5 49,084
11/27/2013 32.84 32.88 31.75 32.11 350,312
11/26/2013 32.93 33.2899 32.3301 32.82 376,684
11/25/2013 32.66 33.46 32.3 32.83 495,469
11/22/2013 32.42 32.99 32.08 32.48 496,521
11/21/2013 32.21 32.63 32.0105 32.48 248,973
11/20/2013 32.68 32.68 32 32.16 353,599
11/19/2013 32.35 32.75 31.62 32.51 545,345
11/18/2013 32.77 33.3 31.65 32.34 1,012,351
11/15/2013 32.2 32.2 31.17 31.52 470,631
11/14/2013 31.25 31.93 30.74 31.864 942,371
11/13/2013 30.07 30.77 30.07 30.64 344,458
11/12/2013 30.07 30.94 29.52 30.8 467,245
11/11/2013 30.79 31.89 29.51 29.91 1,024,499
11/08/2013 29.97 30.87 29.51 30.77 298,564
11/07/2013 30.65 30.88 30.04 30.15 399,366
11/06/2013 29.5 31.22 29.5 30.542 467,414
11/05/2013 30.83 31.28 29.82 30.13 459,093
11/04/2013 30.92 31.18 30.46 30.94 348,216
11/01/2013 30.78 31.03 30.08 30.8 211,153
10/31/2013 31.17 31.17 30.82 30.92 255,037
10/30/2013 30.9 31.26 30.5175 31.25 380,338
10/29/2013 30.25 31.08 29.8 30.92 392,745
10/28/2013 29.94 30.83 29.8101 30.37 441,006
10/25/2013 30.17 30.41 29.67 29.86 213,049
10/24/2013 30.28 30.47 29.93 30.02 138,112
10/23/2013 30.62 31 29.97 30.34 195,045
10/22/2013 30.6 31.25 30.21 31 622,023
10/21/2013 31.6 31.7999 30.21 30.4 623,479
10/18/2013 30.61 31.87 30.47 31.57 573,692
10/17/2013 30.85 31.36 30.51 30.95 770,582
10/16/2013 29.97 31 29.68 30.97 1,268,844
10/15/2013 29.73 30.05 29.31 29.86 583,525
10/14/2013 28.66 30 28.31 29.76 609,583
10/11/2013 28.22 29.27 27.94 28.93 797,359
10/10/2013 27.5 28.13 27.08 27.89 1,355,692
10/09/2013 27.42 27.5 26.57 27.13 686,649
10/08/2013 27.44 27.5476 27.18 27.39 631,986
10/07/2013 27.18 27.9 26.76 27.58 742,010
10/04/2013 26.98 28.17 26.4 27.14 634,429
10/03/2013 25.82 26.935 25.6 26.87 662,329
10/02/2013 25.52 25.87 25.475 25.8 401,679
10/01/2013 25.84 26.25 25.5 25.69 674,535
09/30/2013 26.07 26.5 25.61 25.72 267,873
09/27/2013 26.5 26.75 26.12 26.51 1,137,164
09/26/2013 26.17 26.65 25.98 26.63 225,600
09/25/2013 25.49 26.05 25.365 26.03 161,704
09/24/2013 25.27 25.56 25.16 25.39 441,314
09/23/2013 25.1 25.42 24.95 25.26 544,818
09/20/2013 26.04 26.04 25.1 25.13 463,810
09/19/2013 26.4 26.465 25.61 25.73 348,379
09/18/2013 26.35 26.64 26.1 26.31 429,534
09/17/2013 26.32 26.4 25.57 26.32 399,750
09/16/2013 26.07 26.34 25.41 25.83 313,661
09/13/2013 25.7 25.93 25.6 25.81 92,311
09/12/2013 25.5 25.86 25.15 25.69 364,496
09/11/2013 25.31 25.7 25.19 25.42 253,010
09/10/2013 25.44 25.91 25.36 25.45 286,751
09/09/2013 25.1 25.77 25.1 25.37 339,393
09/06/2013 25.71 25.71 25.05 25.05 321,405
09/05/2013 25.14 25.64 25.13 25.51 234,152
09/04/2013 25.3 25.97 25.07 25.12 199,406
09/03/2013 26.48 26.48 25.29 25.38 289,995
08/30/2013 26.47 26.63 26.1 26.18 96,748
08/29/2013 25.98 26.49 25.98 26.37 91,775
08/28/2013 25.55 26.36 25.55 26.145 162,083
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?