CG - The Carlyle Group L.P.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201722.4022.5522.0022.1522.15734,527
Dec 13, 201722.3522.6522.2522.5022.50755,000
Dec 12, 201722.4022.4022.1022.3022.30592,100
Dec 11, 201722.1522.4022.0522.2522.25792,500
Dec 08, 201721.9522.3321.6022.1522.151,289,300
Dec 07, 201720.5522.0020.5521.7521.751,585,000
Dec 06, 201720.5020.8520.4020.7020.701,041,300
Dec 05, 201720.7520.8020.4520.5520.551,297,900
Dec 04, 201720.4020.8520.3020.5520.552,081,300
Dec 01, 201720.1520.2019.5020.0520.051,743,200
Nov 30, 201720.3020.6020.1020.1020.101,164,700
Nov 29, 201720.3520.6320.0520.3020.302,203,500
Nov 28, 201720.8020.8020.0520.3020.301,602,000
Nov 27, 201720.9521.0020.4520.8020.801,271,600
Nov 24, 201721.5021.5021.0021.0521.05209,200
Nov 22, 201721.3021.6021.1521.4021.40449,000
Nov 21, 201721.2521.4521.2521.3521.35655,800
Nov 20, 201721.2021.3721.1021.2021.20456,600
Nov 17, 201721.2021.5021.0521.1021.10607,300
Nov 16, 201720.6021.1020.5521.0521.05771,100
Nov 15, 201720.3520.5519.9020.3520.35922,000
Nov 14, 201721.0521.3020.2520.6520.651,582,900
Nov 13, 201720.8521.3520.8021.1821.18771,200
Nov 10, 201721.5021.8521.2521.2521.25504,000
Nov 09, 201720.8021.8520.8021.5021.501,138,000
Nov 09, 20170.56 Dividend
Nov 08, 201721.9022.1121.5021.5020.941,107,000
Nov 07, 201722.2522.3521.5022.0021.431,325,100
Nov 06, 201722.7023.0022.1522.2521.67838,600
Nov 03, 201722.6023.1522.5022.5521.96660,900
Nov 02, 201721.9022.6521.6522.5021.911,191,000
Nov 01, 201722.3022.9022.0022.1021.521,140,700
Oct 31, 201722.0022.5521.2522.0521.482,037,700
Oct 30, 201722.4022.8522.4022.5021.91735,800
Oct 27, 201722.5522.9022.3122.4021.82772,400
Oct 26, 201722.9023.0022.1522.6022.011,115,700
Oct 25, 201723.8023.8022.6522.9522.351,165,200
Oct 24, 201723.8524.0623.6023.7523.13439,600
Oct 23, 201724.2524.2523.7023.8823.26573,000
Oct 20, 201724.4024.5024.0524.3523.72485,400
Oct 19, 201724.2524.4523.7624.2023.57533,000
Oct 18, 201724.2024.5523.9524.4523.81431,000
Oct 17, 201724.1524.2023.9024.0523.42307,700
Oct 16, 201724.0524.4523.8624.1023.47490,300
Oct 13, 201724.0024.2523.9024.0523.42264,500
Oct 12, 201724.0524.2023.8523.9523.33310,000
Oct 11, 201723.9024.1523.8824.1023.47432,800
Oct 10, 201723.6024.1523.6024.0023.37589,900
Oct 09, 201724.2524.5023.8624.0023.37382,200
Oct 06, 201724.5024.6624.0824.1523.52434,100
Oct 05, 201724.4024.8524.2024.5023.86978,000
Oct 04, 201723.9024.4023.7824.3523.72883,100
Oct 03, 201724.1524.1523.7523.8023.18853,300
Oct 02, 201723.7524.2023.6024.1523.52661,200
Sep 29, 201723.4023.6023.1523.6022.99593,100
Sep 28, 201723.7023.9023.4023.4022.79670,100
Sep 27, 201723.7523.9022.8523.5522.94960,800
Sep 26, 201724.2024.3023.6523.7023.081,136,700
Sep 25, 201724.3524.7023.9324.1023.47761,200
Sep 22, 201723.6024.6023.6024.4523.81780,400
Sep 21, 201723.7523.9023.3523.7023.08497,200
Sep 20, 201723.5024.0023.5023.7523.13816,300
Sep 19, 201724.1024.2023.2523.5522.941,406,100
Sep 18, 201723.7524.1023.6024.1023.471,092,500
Sep 15, 201723.4023.9023.1023.5522.941,621,200
Sep 14, 201722.8523.4322.5023.3522.741,782,900
Sep 13, 201722.6522.9522.2022.8022.211,671,300
Sep 12, 201721.9022.4021.6522.3521.772,166,300
Sep 11, 201720.8021.5020.7521.4520.892,104,600
Sep 08, 201720.2020.3020.0520.1519.63427,600
Sep 07, 201720.6020.8520.0520.2519.72731,600
Sep 06, 201720.7021.0820.6520.7020.16650,100
Sep 05, 201721.0021.2020.4520.6520.11831,500
Sep 01, 201720.8521.2520.8021.0020.45574,100
Aug 31, 201720.7520.9520.6520.7520.21590,300
Aug 30, 201720.7020.9820.6020.8020.26989,300
Aug 29, 201720.8520.9020.5520.7520.21555,700
Aug 28, 201721.0021.0520.7520.9520.40847,400
Aug 25, 201721.0521.0520.6820.8520.31816,400
Aug 24, 201721.2021.2020.7520.9520.40653,200
Aug 23, 201720.9521.2520.6521.1020.55946,000
Aug 22, 201720.7520.9520.6520.9020.361,120,500
Aug 21, 201721.0021.0520.5520.6520.11885,000
Aug 18, 201721.1021.3020.7520.9520.40728,700
Aug 17, 201721.3021.6021.1021.2020.651,252,500
Aug 16, 201721.2021.5521.1521.4020.84927,100
Aug 15, 201721.4521.4521.0321.3020.75877,300
Aug 14, 201721.3021.5821.1021.4020.841,168,700
Aug 11, 201720.3521.1020.3021.1020.551,157,200
Aug 10, 201720.1520.6319.9020.4019.871,813,700
Aug 10, 20170.42 Dividend
Aug 09, 201720.7521.0520.3520.7019.751,837,700
Aug 08, 201721.7521.8020.8020.8019.852,236,900
Aug 07, 201721.9522.1321.7221.8520.85780,800
Aug 04, 201721.8022.0521.7421.9520.94502,600
Aug 03, 201722.0022.0021.2021.7020.711,110,900
Aug 02, 201721.5021.9520.8021.8520.851,807,800
Aug 01, 201720.6021.1720.5020.7019.75547,200
Jul 31, 201720.7021.0020.4020.5019.56290,700
Jul 28, 201721.0021.0320.7020.7519.80310,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...