CG

The Carlyle Group L.P. Historical Stock Prices

$30.471
*  
0.399
1.29%
Get CG Alerts
*Delayed - data as of May 6, 2015 11:09 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

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

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-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.
11:09  30.86  31.0445  30.45  30.471 175,927
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
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
01/30/2015 26.04 26.39 25.66 26.3 418,497
01/29/2015 26.58 26.6836 25.81 26.22 231,744
01/28/2015 26.33 26.7 26.05 26.43 303,195
01/27/2015 26.15 26.47 25.8 26.38 441,845
01/26/2015 25.45 26.38 25.29 26.15 239,938
01/23/2015 25.2 26 25.05 25.66 278,810
01/22/2015 25 25.46 24.84 25.27 804,756
01/21/2015 24.75 25.25 24.75 24.995 351,306
01/20/2015 25.12 25.12 24.62 24.83 332,763
01/16/2015 24.57 24.87 24.49 24.87 423,451
01/15/2015 25.5 25.5 24.4201 24.82 645,942
01/14/2015 25.29 25.5984 24.93 25.25 604,807
01/13/2015 25.8 26 25.33 25.65 726,192
01/12/2015 26.6 26.6 25.72 25.85 547,550
01/09/2015 27.05 27.05 26.415 26.58 510,219
01/08/2015 27.02 27.23 26.73 26.905 379,915
01/07/2015 27.23 27.489 26.82 26.83 372,183
01/06/2015 27.84 27.84 26.83 26.87 565,341
01/05/2015 27.8 28.02 27.3 27.87 503,097
01/02/2015 27.71 28.295 27.12 28.18 302,779
12/31/2014 27.24 27.71 26.99 27.5 347,965
12/30/2014 26.57 27.36 26.5101 27.34 457,068
12/29/2014 26.81 27.24 26.48 26.76 319,476
12/26/2014 26.92 27.24 26.74 26.92 281,070
12/24/2014 27.11 27.49 26.8 26.9 318,693
12/23/2014 26.76 27.37 26.76 27.29 530,370
12/22/2014 27.25 27.79 26.5 26.86 463,968
12/19/2014 27 27.71 26.86 27.45 655,986
12/18/2014 26.65 27.05 26.33 27.01 691,584
12/17/2014 25.54 26.35 25.21 26.29 487,122
12/16/2014 26 26.07 25.49 25.54 456,373
12/15/2014 26.66 26.93 25.5424 25.76 661,614
12/12/2014 26.84 26.914 26.045 26.48 646,576
12/11/2014 26.94 27.54 26.37 27.29 445,455
12/10/2014 27.76 27.78 26.8 26.92 548,377
12/09/2014 27.5 27.91 27.12 27.76 309,025
12/08/2014 28.7 28.97 27.54 28.02 488,260
12/05/2014 28.64 29.08 28.3204 28.72 504,006
12/04/2014 28.01 28.73 27.82 28.56 426,694
12/03/2014 27.72 28.68 27.51 28.45 400,841
12/02/2014 27.28 28.26 27.28 27.72 406,955
12/01/2014 28.4 28.84 26.7 27.44 993,308
11/28/2014 28.89 29.03 28.15 28.63 457,627
11/26/2014 29.3 29.364 28.72 29.05 334,669
11/25/2014 29.35 29.656 29.0057 29.23 371,087
11/24/2014 30 30.15 29.33 29.46 618,768
11/21/2014 29.5 29.9 29.27 29.8 739,202
11/20/2014 29.45 29.65 29.15 29.2 435,943
11/19/2014 29.59 29.8 29.3 29.51 537,602
11/18/2014 29.86 30.14 29.43 29.46 543,980
11/17/2014 29.6 29.89 29.41 29.86 539,080
11/14/2014 29.84 30.04 29.41 29.6 433,094
11/13/2014 29.32 29.94 29.21 29.69 526,506
11/12/2014 29.49 30 28.91 29.39 555,514
11/11/2014 29.06 29.3 28.53 29.11 322,351
11/10/2014 29.15 29.5 28.38 29.06 984,308
11/07/2014 29.89 29.91 28.5 28.94 658,552
11/06/2014 28.52 28.92 28 28.26 313,144
11/05/2014 29.18 29.18 28.31 28.59 351,711
11/04/2014 28.11 28.885 28.105 28.59 460,595
11/03/2014 27.45 28.87 27.45 28.11 541,832
10/31/2014 28.11 28.2499 27.46 27.76 600,445
10/30/2014 28.05 28.16 27.2 27.56 662,988
10/29/2014 29.27 29.81 28.25 28.66 834,011
10/28/2014 29.97 30.63 29.5 29.83 375,714
10/27/2014 30.02 30.2 29.53 29.81 199,988
10/24/2014 29.75 30.66 29.75 30.44 213,515
10/23/2014 29.71 30.225 29.38 29.72 223,698
10/22/2014 30.29 30.29 29.24 29.37 322,046
10/21/2014 29.3 29.96 29.01 29.94 238,688
10/20/2014 28.29 29.03 28.19 28.99 229,540
10/17/2014 28.08 28.617 27.95 28.29 162,444
10/16/2014 26.93 27.83 26.336 27.68 363,915
10/15/2014 26.58 27.69 26.34 27.63 732,006
10/14/2014 27.52 28.1 26.9 27.65 478,339
10/13/2014 28 28.31 27.17 27.25 423,940
10/10/2014 28.45 28.94 27.8401 28.11 417,097
10/09/2014 29.22 29.31 28.42 28.5 322,147
10/08/2014 29.37 29.555 28.5 29.47 291,639
10/07/2014 30.43 30.688 29.3 29.37 286,754
10/06/2014 29.94 30.36 29.7725 30.14 163,903
10/03/2014 29.48 30.11 29.266 29.77 276,032
10/02/2014 29.1 29.4113 28.09 29.28 561,419
10/01/2014 30.4 30.548 28.92 29.33 546,986
09/30/2014 30.38 30.59 30.3 30.46 178,178
09/29/2014 30.92 30.92 30.23 30.44 258,141
09/26/2014 30.13 31.31 29.8 30.94 567,299
09/25/2014 29.68 30.22 29.29 30.16 1,015,104
09/24/2014 29.93 30.35 29.07 29.86 729,833
09/23/2014 30.58 30.91 29.735 29.95 699,971
09/22/2014 30.76 31.15 30.55 30.61 311,378
09/19/2014 30.8 31.264 30.43 31.09 472,796
09/18/2014 30.95 31.27 30.555 30.8 779,360
09/17/2014 30.82 31.2 30.7233 31.18 220,116
09/16/2014 30.64 31.33 30.55 30.84 187,904
09/15/2014 31.3 31.52 30.51 30.69 218,855
09/12/2014 31.76 31.947 31.18 31.27 414,040
09/11/2014 31.33 31.93 31.33 31.93 261,431
09/10/2014 32.05 32.47 31.18 31.33 317,759
09/09/2014 31.67 31.96 31.21 31.48 303,274
09/08/2014 32.38 32.76 31.14 31.79 641,898
09/05/2014 32.94 32.95 32.4301 32.62 182,081
09/04/2014 33.17 33.28 32.56 32.84 166,264
09/03/2014 33.04 33.208 32.62 33.01 219,988
09/02/2014 33.33 33.63 32.72 32.84 219,795
08/29/2014 33.23 33.43 32.94 33.26 178,915
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
*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?