CG - The Carlyle Group L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201920.8120.9420.5220.7620.76699,100
May 17, 201920.9321.0920.8520.9320.93496,300
May 16, 201920.7521.1720.7321.0621.06426,500
May 15, 201920.4021.0120.2720.8320.83962,900
May 14, 201920.2820.5020.2820.4620.46253,500
May 13, 201920.2220.4520.0220.0920.091,046,500
May 10, 201920.5120.7120.3820.6220.62405,600
May 10, 20190.19 Dividend
May 09, 201920.5420.9320.5020.7620.57593,700
May 08, 201920.7121.1220.7120.9720.78737,000
May 07, 201920.4520.9620.4020.8620.671,281,400
May 06, 201920.5420.7920.3020.7420.551,220,700
May 03, 201920.8321.2020.7521.0020.81799,100
May 02, 201920.3020.8819.6320.7120.521,088,200
May 01, 201920.2721.1020.1020.5020.311,233,000
Apr 30, 201921.6221.6720.8120.9520.76938,700
Apr 29, 201920.9521.5420.9421.4821.28521,300
Apr 26, 201920.8321.1520.7020.9320.74578,400
Apr 25, 201920.9321.2120.5820.8620.67806,500
Apr 24, 201921.0221.3320.9020.9320.74587,400
Apr 23, 201921.0021.4620.9121.1120.921,251,900
Apr 22, 201920.4620.9620.2720.8920.70855,600
Apr 18, 201919.6320.5219.4620.4520.261,809,000
Apr 17, 201919.2619.3018.9419.2719.09350,700
Apr 16, 201919.1019.2518.8619.2019.02449,300
Apr 15, 201919.2019.2118.8518.8818.71240,600
Apr 12, 201919.0719.3018.9419.0318.86347,300
Apr 11, 201918.7118.9118.5418.8918.72257,400
Apr 10, 201918.3418.8818.3418.6918.52326,000
Apr 09, 201918.6018.6018.2818.3018.13216,600
Apr 08, 201918.5018.7718.4418.6518.48254,800
Apr 05, 201918.5018.5718.3318.5018.33359,100
Apr 04, 201918.5118.8918.3518.4518.28376,500
Apr 03, 201918.3918.7118.2718.6218.45323,200
Apr 02, 201918.4018.4018.1018.2418.07276,000
Apr 01, 201918.2818.5818.2818.3318.16395,300
Mar 29, 201918.0018.3617.9518.2818.11559,200
Mar 28, 201918.2018.3118.1018.2518.08504,800
Mar 27, 201918.3918.7518.1818.2018.03367,900
Mar 26, 201918.3518.5418.2718.3818.21677,900
Mar 25, 201918.3618.4418.0918.2418.07447,900
Mar 22, 201919.1619.2218.4118.4618.29677,600
Mar 21, 201918.9619.5418.9619.3219.14598,000
Mar 20, 201919.2419.2918.8119.0818.91508,200
Mar 19, 201919.4219.4218.8819.0418.87293,200
Mar 18, 201919.1219.3318.9619.2219.04438,900
Mar 15, 201918.5719.2018.5019.0118.84939,900
Mar 14, 201918.6018.7018.3818.5618.39312,200
Mar 13, 201918.0718.6018.0018.5918.42505,700
Mar 12, 201917.9218.1517.8817.9817.82213,500
Mar 11, 201917.6018.1417.5617.8817.72384,700
Mar 08, 201917.5017.7217.3317.5417.38331,200
Mar 07, 201917.9017.9717.5217.5917.43597,800
Mar 06, 201918.0318.1017.8517.9717.81211,600
Mar 05, 201918.0218.1717.8418.0717.90337,600
Mar 04, 201917.9518.2817.8218.0317.86616,200
Mar 01, 201917.8418.0917.6117.8417.68492,200
Feb 28, 201917.9918.0017.6817.7117.55479,400
Feb 27, 201918.0118.0417.7317.9217.76526,500
Feb 26, 201918.0018.2017.8818.0417.87665,700
Feb 25, 201918.3418.4018.0318.0517.88474,600
Feb 22, 201918.2518.5118.1318.2018.03505,600
Feb 21, 201918.4918.5018.0918.2118.04535,000
Feb 20, 201918.4418.5618.3118.5618.39380,300
Feb 19, 201918.3318.5018.1618.4218.25457,500
Feb 15, 201918.4218.5217.9318.4618.29974,000
Feb 14, 201918.7518.8618.5218.6718.50825,700
Feb 13, 201918.7618.8918.4518.8218.65733,000
Feb 12, 201918.6618.9018.5218.6618.49940,300
Feb 11, 201918.8018.9818.4918.5218.35563,500
Feb 08, 201918.7718.9818.6218.7518.58295,600
Feb 07, 201919.0119.3718.4518.9918.82930,200
Feb 06, 201920.2820.6719.0519.2419.061,582,900
Feb 05, 201919.6520.4519.6520.4020.211,402,400
Feb 04, 201919.4519.7219.2319.7119.53425,200
Feb 01, 201919.0319.4118.6619.3819.20948,300
Jan 31, 201918.0018.9518.0018.8918.72660,000
Jan 30, 201917.9018.0517.5118.0317.86498,600
Jan 29, 201917.7517.8317.6217.7517.59322,300
Jan 28, 201917.7517.8017.5117.6217.46262,600
Jan 25, 201917.8317.9817.6617.8417.68452,400
Jan 24, 201917.8918.0517.6017.6317.47336,400
Jan 23, 201918.2518.4817.9017.9517.79329,000
Jan 22, 201918.8318.8418.1518.3018.13585,700
Jan 18, 201918.1518.8818.0318.8718.701,057,700
Jan 17, 201918.0518.1017.8418.0417.87253,300
Jan 16, 201917.6618.2117.6118.0417.87573,600
Jan 15, 201917.2917.7617.1917.6517.49406,800
Jan 14, 201917.0717.4516.9717.2817.121,216,200
Jan 11, 201917.1317.3116.9717.1717.01591,200
Jan 10, 201917.2617.3617.0217.2517.09475,900
Jan 09, 201917.0817.4216.8017.4017.24751,800
Jan 08, 201916.6617.1316.6217.0016.84691,800
Jan 07, 201916.3016.6016.1016.5416.39597,000
Jan 04, 201916.1716.4015.7616.2016.05889,600
Jan 03, 201915.9415.9815.5415.5615.42671,400
Jan 02, 201915.5816.2215.5716.0215.87410,300
Dec 31, 201816.2116.3415.5815.7515.611,386,800
Dec 28, 201816.0516.4916.0016.1716.02977,400
Dec 27, 201815.7316.0015.6316.0015.85932,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...