CG - Carlyle Group L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201929.5329.8129.3729.4929.49869,772
Dec 05, 201929.2629.7329.2329.4629.46830,800
Dec 04, 201928.7929.5028.7929.2329.23864,500
Dec 03, 201929.0429.3328.4728.6128.611,352,200
Dec 02, 201929.6829.8129.4629.6329.63778,600
Nov 29, 201929.8030.0329.7129.8029.80423,000
Nov 27, 201929.5029.9329.1929.8829.88703,300
Nov 26, 201928.8330.3028.8329.5529.551,846,700
Nov 25, 201929.0029.1128.6828.9028.901,029,700
Nov 22, 201928.7628.7628.5028.5928.59448,700
Nov 21, 201928.4628.9628.4428.5628.56777,400
Nov 20, 201928.2428.8428.2428.5628.56930,200
Nov 19, 201928.4328.4828.1728.3628.36729,500
Nov 18, 201928.4328.5328.2428.2928.29826,100
Nov 15, 201928.2028.4828.0728.4028.40339,800
Nov 14, 201927.9128.1627.9028.1528.15889,400
Nov 13, 201927.8828.0127.5927.9027.901,088,700
Nov 12, 201927.6527.9727.4027.9427.94940,800
Nov 11, 201927.2027.6227.1127.5327.53418,300
Nov 08, 201927.1727.6227.0827.3927.39691,100
Nov 08, 20190.31 Dividend
Nov 07, 201927.8227.9627.2127.5027.19832,700
Nov 06, 201927.8028.0027.3727.5427.231,544,900
Nov 05, 201928.1528.2027.5527.9827.66850,200
Nov 04, 201928.0728.1327.7527.9827.66976,300
Nov 01, 201927.5028.0427.2527.9927.671,161,400
Oct 31, 201927.9627.9627.1927.2826.97717,300
Oct 30, 201927.4227.8127.2927.5227.21748,900
Oct 29, 201927.3427.8627.3427.5027.19836,100
Oct 28, 201927.5027.9326.8127.5027.191,612,400
Oct 25, 201926.9527.6026.7827.3327.02906,400
Oct 24, 201927.4627.5126.4827.1126.801,014,000
Oct 23, 201926.9727.8526.9427.4327.12770,500
Oct 22, 201927.5927.7727.0227.0826.77538,600
Oct 21, 201927.0827.6327.0327.5227.21549,600
Oct 18, 201927.0027.2926.8626.9826.68826,100
Oct 17, 201926.6327.1526.6327.1326.82583,200
Oct 16, 201926.4426.7226.3126.6126.31416,700
Oct 15, 201925.9526.5225.8526.4726.17643,600
Oct 14, 201925.7426.0025.5225.8125.521,318,000
Oct 11, 201925.7526.3125.5525.7725.48547,900
Oct 10, 201925.1525.8225.1525.6125.32456,200
Oct 09, 201925.0825.5725.0425.3225.03425,700
Oct 08, 201924.8425.2224.5424.9324.65992,600
Oct 07, 201924.6825.0624.4524.9424.66787,400
Oct 04, 201924.8525.1624.6824.8024.521,202,200
Oct 03, 201924.4624.8523.9124.7924.51808,800
Oct 02, 201924.5124.7623.4524.3324.061,761,300
Oct 01, 201925.6425.9824.7924.9624.681,577,300
Sep 30, 201925.7225.7225.0625.5625.271,474,700
Sep 27, 201926.9227.0225.5125.6925.403,368,200
Sep 26, 201926.8826.9426.6526.7526.45645,500
Sep 25, 201926.0726.8726.0226.7726.47987,700
Sep 24, 201926.4526.9426.2026.4026.101,478,600
Sep 23, 201926.5226.7326.1026.5026.201,096,100
Sep 20, 201926.6126.9926.3926.6026.30828,400
Sep 19, 201926.1627.0026.1226.6026.301,461,900
Sep 18, 201925.8626.1325.6226.1225.83828,400
Sep 17, 201926.0526.2025.8926.0225.73817,700
Sep 16, 201925.5026.1325.2626.0625.771,265,700
Sep 13, 201925.8026.1825.2525.7925.501,103,200
Sep 12, 201925.0626.0025.0125.6325.341,856,400
Sep 11, 201924.5525.2424.3024.9224.641,085,800
Sep 10, 201925.0825.3224.2224.4424.161,037,700
Sep 09, 201924.5525.1824.4825.1124.83924,100
Sep 06, 201924.3824.9824.2224.5424.26999,800
Sep 05, 201923.5024.4423.3224.2423.971,752,100
Sep 04, 201922.4023.2921.9923.0722.811,121,000
Sep 03, 201922.4622.6821.8522.1721.92796,100
Aug 30, 201922.9923.1022.5322.7822.52613,100
Aug 29, 201922.7523.0922.6722.9622.70889,600
Aug 28, 201922.2922.6522.1322.6122.36391,600
Aug 27, 201922.1022.4821.9022.4022.15913,400
Aug 26, 201922.1522.3321.7921.8021.55909,700
Aug 23, 201922.6822.7821.9622.0221.77596,900
Aug 22, 201922.9923.1422.5022.7622.501,094,200
Aug 21, 201922.4022.8122.1522.7022.441,170,000
Aug 20, 201921.9522.3921.8322.1721.92891,800
Aug 19, 201922.2922.4422.0222.0721.82970,000
Aug 16, 201921.2121.8421.0421.7121.47918,800
Aug 15, 201921.6021.7420.7421.0720.831,542,200
Aug 14, 201921.5421.8121.2221.4621.221,016,600
Aug 13, 201921.6422.3421.4122.0321.781,497,100
Aug 12, 201922.2922.2921.3821.6921.451,169,400
Aug 09, 201923.2323.2722.4722.5022.25849,200
Aug 09, 20190.43 Dividend
Aug 08, 201923.5024.0023.3723.6422.95851,300
Aug 07, 201922.9823.5022.5723.4622.77760,500
Aug 06, 201922.7523.4222.6723.3622.681,249,500
Aug 05, 201922.5222.5921.5022.4921.832,077,300
Aug 02, 201923.2023.2022.4622.9522.281,610,900
Aug 01, 201924.4424.4423.1223.2822.605,388,700
Jul 31, 201925.9025.9923.8023.8523.154,840,800
Jul 30, 201924.6624.7624.3424.6823.961,440,900
Jul 29, 201925.0925.0924.2124.6523.93782,100
Jul 26, 201924.9525.1624.7224.9624.231,284,300
Jul 25, 201924.8125.0024.3124.9224.191,252,500
Jul 24, 201924.1024.9723.8824.8424.111,328,300
Jul 23, 201923.7124.0423.2824.0023.30691,800
Jul 22, 201923.2523.9122.2123.7623.061,777,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...