Quantcast
CG

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

$20.86
*  
0.41
2%
Get CG Alerts
*Delayed - data as of Apr. 22, 2019 13:56 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
13:56 20.46 20.92 20.27 20.86 544,928
04/18/2019 19.63 20.52 19.6 20.45 1,809,014
04/17/2019 19.26 19.3 18.94 19.27 350,697
04/16/2019 19.1 19.245 18.86 19.2 449,316
04/15/2019 19.2 19.21 18.85 18.88 240,608
04/12/2019 19.07 19.3 18.94 19.03 347,322
04/11/2019 18.71 18.91 18.54 18.89 257,396
04/10/2019 18.34 18.88 18.34 18.69 325,983
04/09/2019 18.6 18.6 18.2847 18.3 216,647
04/08/2019 18.5 18.77 18.44 18.65 254,832
04/05/2019 18.5 18.5741 18.33 18.5 359,103
04/04/2019 18.51 18.89 18.35 18.45 376,474
04/03/2019 18.39 18.71 18.27 18.62 323,196
04/02/2019 18.4 18.4 18.1 18.24 275,964
04/01/2019 18.28 18.5759 18.28 18.33 395,262
03/29/2019 18 18.36 17.95 18.28 559,183
03/28/2019 18.2 18.3099 18.1 18.25 504,756
03/27/2019 18.39 18.75 18.18 18.2 367,893
03/26/2019 18.35 18.54 18.27 18.38 677,357
03/25/2019 18.36 18.4445 18.09 18.24 447,921
03/22/2019 19.16 19.22 18.41 18.46 677,621
03/21/2019 18.96 19.54 18.96 19.32 597,746
03/20/2019 19.24 19.29 18.81 19.08 508,189
03/19/2019 19.42 19.42 18.88 19.04 293,222
03/18/2019 19.12 19.33 18.96 19.22 438,790
03/15/2019 18.57 19.2 18.5 19.01 939,876
03/14/2019 18.6 18.7 18.38 18.56 312,178
03/13/2019 18.07 18.6 18 18.59 505,700
03/12/2019 17.92 18.15 17.88 17.98 213,506
03/11/2019 17.6 18.144 17.56 17.88 384,669
03/08/2019 17.5 17.72 17.33 17.54 331,207
03/07/2019 17.9 17.9738 17.52 17.59 597,770
03/06/2019 18.03 18.1 17.85 17.97 211,596
03/05/2019 18.02 18.1686 17.84 18.07 337,569
03/04/2019 17.95 18.28 17.82 18.03 616,182
03/01/2019 17.84 18.09 17.61 17.84 492,177
02/28/2019 17.99 18.0018 17.68 17.71 479,420
02/27/2019 18.01 18.04 17.73 17.92 526,481
02/26/2019 18 18.205 17.88 18.04 665,692
02/25/2019 18.34 18.4 18.03 18.05 474,595
02/22/2019 18.25 18.51 18.13 18.2 505,593
02/21/2019 18.49 18.5 18.09 18.21 535,022
02/20/2019 18.44 18.56 18.31 18.56 380,300
02/19/2019 18.33 18.495 18.16 18.42 457,462
02/15/2019 18.42 18.52 17.93 18.46 973,971
02/14/2019 18.75 18.86 18.52 18.67 825,711
02/13/2019 18.76 18.89 18.45 18.82 733,006
02/12/2019 18.66 18.9 18.52 18.66 940,302
02/11/2019 18.8 18.98 18.49 18.52 563,451
02/08/2019 18.77 18.98 18.62 18.75 295,595
02/07/2019 19.01 19.37 18.45 18.99 930,212
02/06/2019 20.28 20.67 19.05 19.24 1,582,867
02/05/2019 19.65 20.45 19.65 20.4 1,402,354
02/04/2019 19.45 19.72 19.23 19.71 425,225
02/01/2019 19.03 19.41 18.66 19.38 948,270
01/31/2019 18 18.95 18 18.89 659,988
01/30/2019 17.9 18.05 17.51 18.03 498,558
01/29/2019 17.75 17.83 17.6151 17.75 322,326
01/28/2019 17.75 17.8 17.51 17.62 262,596
01/25/2019 17.83 17.9755 17.6627 17.84 452,357
01/24/2019 17.89 18.05 17.6 17.63 336,354
01/23/2019 18.25 18.4794 17.9 17.95 328,960
01/22/2019 18.83 18.84 18.15 18.3 585,729
01/18/2019 18.15 18.8761 18.031 18.87 1,057,718
*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?



Smart Portfolio