CG - The Carlyle Group L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201921.2121.8421.0421.7121.71918,800
Aug 15, 201921.6021.7420.7421.0721.071,542,200
Aug 14, 201921.5421.8121.2221.4621.461,016,600
Aug 13, 201921.6422.3421.4122.0322.031,497,100
Aug 12, 201922.2922.2921.3821.6921.691,169,400
Aug 09, 201923.2323.2722.4722.5022.50849,200
Aug 09, 20190.43 Dividend
Aug 08, 201923.5024.0023.3723.6423.21851,300
Aug 07, 201922.9823.5022.5723.4623.03760,500
Aug 06, 201922.7523.4222.6723.3622.941,249,500
Aug 05, 201922.5222.5921.5022.4922.082,077,300
Aug 02, 201923.2023.2022.4622.9522.531,610,900
Aug 01, 201924.4424.4423.1223.2822.865,388,700
Jul 31, 201925.9025.9923.8023.8523.424,840,800
Jul 30, 201924.6624.7624.3424.6824.231,440,900
Jul 29, 201925.0925.0924.2124.6524.20782,100
Jul 26, 201924.9525.1624.7224.9624.511,284,300
Jul 25, 201924.8125.0024.3124.9224.471,252,500
Jul 24, 201924.1024.9723.8824.8424.391,328,300
Jul 23, 201923.7124.0423.2824.0023.56691,800
Jul 22, 201923.2523.9122.2123.7623.331,777,200
Jul 19, 201923.6423.7322.9623.0322.611,395,600
Jul 18, 201923.6023.9523.2723.4923.06629,900
Jul 17, 201924.0024.0523.6123.6723.24479,100
Jul 16, 201923.9024.1023.7623.9323.49462,500
Jul 15, 201924.2224.2223.5923.7723.34537,300
Jul 12, 201924.2924.5624.0024.0323.59661,800
Jul 11, 201924.2724.4923.9624.0823.641,061,100
Jul 10, 201924.6524.9024.0124.2823.842,189,300
Jul 09, 201923.1025.0023.1024.2923.853,885,500
Jul 08, 201923.3923.5823.0123.3422.92708,700
Jul 05, 201923.6823.8723.4823.6623.23484,700
Jul 03, 201923.7424.0623.3523.6823.25574,100
Jul 02, 201923.3323.8222.9623.8123.381,811,800
Jul 01, 201922.9623.3422.6123.3422.92958,400
Jun 28, 201922.3222.8122.1622.6122.20667,100
Jun 27, 201922.0022.3121.9722.1821.78401,800
Jun 26, 201921.7022.0021.6421.8921.49316,600
Jun 25, 201921.8522.0721.6521.6921.30284,900
Jun 24, 201922.1922.2821.8621.9121.51379,000
Jun 21, 201922.1922.6222.1922.2821.87563,200
Jun 20, 201922.7423.0022.1922.3921.981,122,600
Jun 19, 201922.1722.6022.1522.5622.15597,100
Jun 18, 201922.2322.4821.9922.1021.70758,800
Jun 17, 201921.7822.2021.7222.1821.78777,800
Jun 14, 201921.7922.0021.7121.7821.38317,000
Jun 13, 201921.7021.9221.6721.8721.47212,600
Jun 12, 201921.3621.5921.1621.5721.18281,900
Jun 11, 201921.5321.8521.3921.5321.14819,700
Jun 10, 201921.4621.7321.1621.3420.95561,200
Jun 07, 201921.0021.5920.6121.5421.15572,600
Jun 06, 201920.7320.9720.7020.9320.55252,300
Jun 05, 201920.5920.8520.2220.7620.38474,200
Jun 04, 201920.0020.5019.8320.4520.08782,700
Jun 03, 201919.5219.9619.5019.8019.44245,500
May 31, 201920.0020.2119.6619.7019.34931,100
May 30, 201920.0720.3020.0320.2919.92382,500
May 29, 201919.9320.1019.8619.9419.58432,100
May 28, 201920.2420.4420.0920.1019.73436,000
May 24, 201920.2720.3820.2120.2919.92360,700
May 23, 201920.6020.7420.0620.2119.841,140,700
May 22, 201920.5820.9020.5720.7820.40777,100
May 21, 201920.6920.9020.2720.7120.331,110,900
May 20, 201920.8120.9420.5220.7620.38699,100
May 17, 201920.9321.0920.8520.9320.55496,300
May 16, 201920.7521.1720.7321.0620.68426,500
May 15, 201920.4021.0120.2720.8320.45962,900
May 14, 201920.2820.5020.2820.4620.09253,500
May 13, 201920.2220.4520.0220.0919.721,046,500
May 10, 201920.5120.7120.3820.6220.24405,600
May 10, 20190.19 Dividend
May 09, 201920.5420.9320.5020.7620.20593,700
May 08, 201920.7121.1220.7120.9720.40737,000
May 07, 201920.4520.9620.4020.8620.291,281,400
May 06, 201920.5420.7920.3020.7420.181,220,700
May 03, 201920.8321.2020.7521.0020.43799,100
May 02, 201920.3020.8819.6320.7120.151,088,200
May 01, 201920.2721.1020.1020.5019.941,233,000
Apr 30, 201921.6221.6720.8120.9520.38938,700
Apr 29, 201920.9521.5420.9421.4820.90521,300
Apr 26, 201920.8321.1520.7020.9320.36578,400
Apr 25, 201920.9321.2120.5820.8620.29806,500
Apr 24, 201921.0221.3320.9020.9320.36587,400
Apr 23, 201921.0021.4620.9121.1120.541,251,900
Apr 22, 201920.4620.9620.2720.8920.32855,600
Apr 18, 201919.6320.5219.4620.4519.891,809,000
Apr 17, 201919.2619.3018.9419.2718.75350,700
Apr 16, 201919.1019.2518.8619.2018.68449,300
Apr 15, 201919.2019.2118.8518.8818.37240,600
Apr 12, 201919.0719.3018.9419.0318.51347,300
Apr 11, 201918.7118.9118.5418.8918.38257,400
Apr 10, 201918.3418.8818.3418.6918.18326,000
Apr 09, 201918.6018.6018.2818.3017.80216,600
Apr 08, 201918.5018.7718.4418.6518.14254,800
Apr 05, 201918.5018.5718.3318.5018.00359,100
Apr 04, 201918.5118.8918.3518.4517.95376,500
Apr 03, 201918.3918.7118.2718.6218.11323,200
Apr 02, 201918.4018.4018.1018.2417.74276,000
Apr 01, 201918.2818.5818.2818.3317.83395,300
Mar 29, 201918.0018.3617.9518.2817.78559,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...