CG

The Carlyle Group L.P. Common Units Historical Stock Prices

$16.74
*  
0.37
2.16%
Get CG Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CG After Hours
 
 
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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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 17.11 17.14 16.45 16.74 446,495
04/28/2016 17.05 17.77 17.02 17.11 742,768
04/27/2016 16.05 17.97 16.01 17.68 1,326,294
04/26/2016 17.45 17.56 17.21 17.53 589,656
04/25/2016 17.21 17.32 16.71 17.32 399,204
04/22/2016 17.63 17.75 17.29 17.32 301,993
04/21/2016 17.71 17.8 17.5 17.69 905,068
04/20/2016 17.75 17.8499 17.57 17.68 436,150
04/19/2016 17.69 17.74 17.41 17.7 571,725
04/18/2016 17.17 17.6603 17.1 17.52 918,426
04/15/2016 17.12 17.56 17.09 17.26 851,641
04/14/2016 17.2 17.38 16.97 17.05 925,644
04/13/2016 16.69 17.24 16.4667 17.24 881,827
04/12/2016 16.2 16.56 16.1101 16.41 298,883
04/11/2016 16.19 16.38 16.04 16.11 297,297
04/08/2016 16.29 16.49 15.94 16.02 265,100
04/07/2016 16.03 16.2025 15.87 16.07 350,081
04/06/2016 16.14 16.28 15.98 16.11 241,671
04/05/2016 16.18 16.2799 15.93 16.02 524,980
04/04/2016 17.03 17.12 16.16 16.27 424,043
04/01/2016 16.67 17.05 16.36 16.99 366,554
03/31/2016 16.81 17.05 16.644 16.88 257,618
03/30/2016 16.91 17.13 16.8 16.85 816,355
03/29/2016 16.31 16.68 15.92 16.68 327,126
03/28/2016 16.16 16.39 15.91 16.3 276,760
03/24/2016 15.97 16.12 15.4101 16.1 348,869
03/23/2016 16.62 16.7 15.91 16.05 459,709
03/22/2016 16.99 17.11 16.58 16.7 573,566
03/21/2016 17.24 17.3436 16.85 17.03 497,668
03/18/2016 17.03 17.4 16.88 17.15 643,258
03/17/2016 16.66 17.19 16.64 17.03 566,415
03/16/2016 16.47 16.65 16.21 16.65 509,238
03/15/2016 16.41 16.53 16.1 16.46 424,592
03/14/2016 16.7 16.83 16.45 16.66 373,840
03/11/2016 16.27 16.67 15.87 16.64 1,075,483
03/10/2016 16.19 16.3 15.6601 16.04 375,891
03/09/2016 16.1 16.4 15.76 16.045 461,890
03/08/2016 16.49 16.685 15.8901 16.08 319,686
03/07/2016 16.48 16.66 16.26 16.66 443,175
03/04/2016 16.6 16.82 16.195 16.44 795,328
03/03/2016 16.2 16.8 16.07 16.63 1,213,567
03/02/2016 16.03 16.25 15.71 16.14 770,616
03/01/2016 15.59 15.93 15.15 15.87 828,458
02/29/2016 15.05 15.8 15 15.43 813,445
02/26/2016 14.92 15.27 14.77 15.09 776,075
02/25/2016 14.43 14.693 14.18 14.69 1,163,167
02/24/2016 14.36 14.6 13.98 14.41 1,004,040
02/23/2016 15.29 15.43 14.51 14.66 973,433
02/22/2016 15.33 15.6 15.23 15.38 1,082,972
02/19/2016 14.92 15.37 14.61 15.05 1,140,297
02/18/2016 14.71 15.25 14.21 15.22 1,775,575
02/17/2016 14.18 14.67 13.94 14.54 2,083,973
02/16/2016 13.48 13.72 13.15 13.42 1,041,464
02/12/2016 11.89 12.99 11.85 12.89 1,158,218
02/11/2016 11.66 11.77 11.25 11.7 1,344,713
02/10/2016 11.99 12.46 11.77 11.86 1,302,072
02/09/2016 11.91 12.09 11.52 11.69 1,098,937
02/08/2016 12.53 12.65 11.99 12.05 1,605,090
02/05/2016 12.83 13.14 12.69 12.77 504,376
02/04/2016 12.54 12.885 12.35 12.78 1,216,743
02/03/2016 12.86 12.9 12.13 12.54 1,033,546
02/02/2016 13.3 13.63 12.65 12.79 907,025
02/01/2016 13.7 13.728 13.31 13.38 647,354
01/29/2016 13.23 13.835 13.115 13.68 677,386
01/28/2016 13.18 13.33 12.98 13.23 580,351
01/27/2016 13.24 13.43 12.88 13.11 702,229
01/26/2016 12.93 13.4 12.86 13.26 632,745
01/25/2016 13.51 13.6 12.88 12.91 677,151
01/22/2016 13 13.56 13 13.55 1,228,931
01/21/2016 12.2 12.88 12.11 12.7 2,025,529
01/20/2016 12.65 12.8471 11.92 12.11 1,557,334
01/19/2016 13.4 13.5 12.6 13 1,062,789
01/15/2016 12.6 13.64 12.59 13.28 1,484,509
01/14/2016 12.53 13.53 11.55 13.43 3,326,545
01/13/2016 13.37 13.7 12.46 12.48 839,827
01/12/2016 13.79 13.79 13.03 13.4 1,218,395
01/11/2016 14.36 14.36 12.87 13.38 1,458,799
01/08/2016 14.67 14.74 13.88 13.88 967,313
01/07/2016 15.07 15.25 14.34 14.41 1,209,575
01/06/2016 15.5 15.564 15.115 15.24 1,155,306
01/05/2016 15.85 15.85 15.47 15.54 750,344
01/04/2016 15.11 15.61 15.04 15.56 680,626
12/31/2015 15.46 15.77 15.46 15.62 687,469
12/30/2015 15.06 15.85 15.04 15.62 872,223
12/29/2015 15.87 15.92 15.73 15.78 733,514
12/28/2015 15.91 16.052 15.62 15.87 803,223
12/24/2015 16.03 16.25 15.91 16.08 260,891
12/23/2015 15.78 16.14 15.77 16.07 798,461
12/22/2015 15.78 15.87 15.47 15.68 759,786
12/21/2015 15.87 15.98 15.56 15.8 645,863
12/18/2015 16 16.1425 15.595 15.61 751,284
12/17/2015 15.64 15.95 15.55 15.93 2,028,671
12/16/2015 15.45 15.77 15.4 15.67 1,212,695
12/15/2015 15 15.8126 14.7799 15.69 773,655
12/14/2015 15.66 16 14.92 15.17 1,425,124
12/11/2015 16.34 16.35 15.53 15.68 2,381,624
12/10/2015 16.5 17.11 16.5 16.51 676,915
12/09/2015 16.52 17.23 16.5 16.54 770,147
12/08/2015 16.79 17.06 16.51 16.6 2,526,491
12/07/2015 17.17 17.44 16.82 17.17 1,406,434
12/04/2015 17.56 17.6185 17.13 17.33 1,077,895
12/03/2015 17.53 17.76 17.38 17.48 623,132
12/02/2015 17.74 17.92 17.4689 17.53 1,198,643
12/01/2015 18.04 18.15 17.69 17.86 571,850
11/30/2015 17.95 18.4 17.95 18.03 1,069,306
11/27/2015 18.07 18.09 17.94 18.04 192,225
11/25/2015 18.24 18.3 17.91 18.03 836,678
11/24/2015 18.04 18.16 17.84 18.06 609,430
11/23/2015 17.53 18.07 17.5 17.92 662,690
11/20/2015 17.27 17.56 17.2601 17.47 676,666
11/19/2015 17.38 17.4492 17.12 17.33 617,442
11/18/2015 17.13 17.44 17.05 17.255 1,209,790
11/17/2015 17.35 17.498 17.09 17.17 1,090,895
11/16/2015 17.53 18.17 17.1 17.35 954,734
11/13/2015 17.6 17.67 17.41 17.57 874,014
11/12/2015 18.5 18.51 17.65 17.74 1,269,838
11/11/2015 18.66 18.93 18.35 18.44 1,109,090
11/10/2015 19.24 19.24 18.42 18.61 983,598
11/09/2015 19.74 19.809 18.85 18.97 906,014
11/06/2015 20.09 20.09 19.35 19.62 627,967
11/05/2015 20.6 20.65 19.93 20.04 550,362
11/04/2015 20.58 20.62 20.235 20.55 605,198
11/03/2015 20.15 20.445 19.91 20.42 863,460
11/02/2015 18.86 20.19 18.66 20.08 979,094
10/30/2015 19 19.24 18.66 18.74 920,004
10/29/2015 18.69 19.45 18.65 19.04 982,154
10/28/2015 18.87 19.39 18.65 18.83 1,001,141
10/27/2015 19.2 19.47 18.93 19.26 654,289
10/26/2015 19.1 19.39 19.08 19.37 465,705
10/23/2015 19.13 19.24 18.91 19.04 573,190
10/22/2015 18.95 19.363 18.75 18.82 579,050
10/21/2015 18.82 18.98 18.629 18.79 511,255
10/20/2015 18.85 19 18.51 18.8 561,827
10/19/2015 19.3 19.45 18.665 18.71 585,129
10/16/2015 19.5 19.56 19.18 19.5 488,057
10/15/2015 19.11 19.42 18.94 19.35 521,760
10/14/2015 19.57 19.77 19.02 19.1 833,217
10/13/2015 18.75 19.4199 18.75 19.35 1,023,059
10/12/2015 19.9 19.95 18.82 19.16 926,652
10/09/2015 18.95 19.41 18.9 19.27 748,108
10/08/2015 19.13 19.3464 18.73 18.89 1,084,551
10/07/2015 18.59 19.25 18.45 18.96 1,078,694
10/06/2015 18.91 19.22 18.14 18.44 760,342
10/05/2015 17.07 18.42 17 18.42 1,718,619
10/02/2015 16.5 16.927 16.44 16.87 1,081,064
10/01/2015 16.77 17.05 16.5 16.52 611,835
09/30/2015 17.09 17.105 16.6 16.8 885,660
09/29/2015 17.5 17.61 16.675 16.75 1,042,499
09/28/2015 18.25 18.38 17.2 17.3 1,043,495
09/25/2015 19.01 19.01 18.36 18.38 1,140,861
09/24/2015 19 19.1 18.14 18.58 1,012,515
09/23/2015 19.65 19.75 19.11 19.19 552,121
09/22/2015 19.98 20.34 19.4101 19.58 790,498
09/21/2015 20.31 20.31 19.95 20.05 591,684
09/18/2015 20.61 20.61 19.98 19.99 1,259,225
09/17/2015 20.47 21.2 20.18 20.72 728,390
09/16/2015 20.73 20.76 20.18 20.22 515,359
09/15/2015 20.24 20.64 20.13 20.49 481,853
09/14/2015 20.54 20.61 20.09 20.35 359,790
09/11/2015 20.48 20.77 20.19 20.59 410,351
09/10/2015 20.6 20.75 20.25 20.46 322,005
09/09/2015 21.06 21.3099 20.56 20.66 411,661
09/08/2015 20.67 20.96 20.49 20.91 450,795
09/04/2015 20.19 20.5 19.81 20.17 578,086
09/03/2015 20.33 21.26 20.05 20.56 803,161
09/02/2015 20.46 20.5277 19.64 19.96 1,247,536
09/01/2015 20.8 21.09 20.07 20.16 1,112,751
08/31/2015 21.69 21.88 21.02 21.16 973,135
08/28/2015 22.23 22.5449 21.802 21.9 656,785
08/27/2015 22.08 22.66 21.73 22.33 959,177
08/26/2015 20.69 21.21 20.41 21.11 903,616
08/25/2015 21.74 21.8372 20.35 20.35 1,708,530
08/24/2015 20.13 21.13 19.71 19.98 1,464,819
08/21/2015 21.33 21.62 20.87 21.16 1,297,260
08/20/2015 22.24 22.55 21.43 21.45 1,121,507
08/19/2015 22.79 23.22 22.47 22.57 754,583
08/18/2015 22.18 23.6 22.06 23.04 1,532,319
08/17/2015 24.05 24.24 23.29 23.63 658,410
08/14/2015 24.33 25.08 24.33 24.79 797,713
08/13/2015 24.53 24.85 24.04 24.33 917,806
08/12/2015 24.1 24.29 23.4 24.2 776,777
08/11/2015 25.2 25.26 23.83 24.28 1,457,555
08/10/2015 25.12 25.45 24.7 25.17 815,580
08/07/2015 25.14 25.26 24.45 25.02 689,679
08/06/2015 25.84 25.84 24.7699 25.15 968,241
08/05/2015 26.4 26.5 25.29 25.48 805,684
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
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
*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?