The Carlyle Group (NQ: CG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	15.15	15.29	15.29	15.29	625,720	+0.09(+0.59%)
Dec 30, 2014	14.77	15.21	14.74	15.20	846,991	+0.32(+2.17%)
Dec 29, 2014	14.91	15.15	14.72	14.88	583,603	-0.09(-0.59%)
Dec 26, 2014	14.97	15.15	14.87	14.97	505,522	+0.01(+0.07%)
Dec 24, 2014	15.07	14.96	14.96	14.96	573,202	-0.22(-1.43%)
Dec 23, 2014	14.88	15.22	14.88	15.17	955,854	+0.24(+1.60%)
Dec 22, 2014	15.15	15.45	14.73	14.93	834,476	-0.33(-2.15%)
Dec 19, 2014	15.01	15.41	14.93	15.26	1,244,375	+0.24(+1.63%)
Dec 18, 2014	14.82	15.04	14.64	15.02	1,243,858	+0.40(+2.74%)
Dec 17, 2014	14.20	14.65	14.02	14.62	1,000,757	+0.42(+2.94%)
Dec 16, 2014	14.46	14.49	14.17	14.20	847,982	-0.12(-0.85%)
Dec 15, 2014	14.82	14.97	14.20	14.32	1,189,955	-0.40(-2.72%)
Dec 12, 2014	14.92	14.96	14.48	14.72	1,230,000	-0.45(-2.97%)
Dec 11, 2014	14.98	15.31	14.66	15.17	801,179	+0.21(+1.37%)
Dec 10, 2014	15.43	15.45	14.90	14.97	986,291	-0.47(-3.03%)
Dec 09, 2014	15.29	15.52	15.08	15.43	555,801	-0.14(-0.93%)
Dec 08, 2014	15.96	15.96	15.31	15.58	941,568	-0.39(-2.44%)
Dec 05, 2014	15.92	16.16	15.75	15.97	937,773	+0.09(+0.56%)
Dec 04, 2014	15.57	15.97	15.47	15.88	862,124	+0.06(+0.39%)
Dec 03, 2014	15.41	15.95	15.30	15.82	807,694	+0.41(+2.63%)
Dec 02, 2014	15.17	15.71	15.17	15.41	731,935	+0.16(+1.02%)
Dec 01, 2014	15.79	16.04	14.85	15.26	1,786,529	-0.66(-4.16%)
Nov 28, 2014	16.06	16.14	15.65	15.92	823,071	-0.23(-1.45%)
Nov 26, 2014	16.29	16.15	16.15	16.15	601,979	-0.10(-0.62%)
Nov 25, 2014	16.32	16.49	16.13	16.25	667,424	-0.13(-0.78%)
Nov 24, 2014	16.68	16.76	16.31	16.38	1,112,894	-0.19(-1.14%)
Nov 21, 2014	16.40	16.62	16.27	16.57	1,398,868	+0.33(+2.05%)
Nov 20, 2014	16.37	16.49	16.21	16.24	784,341	-0.17(-1.05%)
Nov 19, 2014	16.45	16.57	16.29	16.41	986,867	+0.03(+0.17%)
Nov 18, 2014	16.60	16.76	16.36	16.38	978,383	-0.22(-1.34%)
Nov 17, 2014	16.46	16.62	16.35	16.60	969,570	+0.14(+0.88%)
Nov 14, 2014	16.59	16.70	16.35	16.46	797,980	-0.05(-0.30%)
Nov 13, 2014	16.30	16.65	16.24	16.51	946,955	+0.17(+1.02%)
Nov 12, 2014	16.40	16.68	16.07	16.34	999,128	+0.16(+0.96%)
Nov 11, 2014	16.16	16.29	15.86	16.19	579,769	+0.03(+0.17%)
Nov 10, 2014	16.21	16.40	15.78	16.16	1,770,521	+0.07(+0.41%)
Nov 07, 2014	16.62	16.63	15.85	16.09	1,223,436	+0.38(+2.41%)
Nov 06, 2014	15.86	16.08	15.57	15.71	563,209	-0.09(-0.60%)
Nov 05, 2014	16.13	16.13	15.65	15.81	636,135	+0.00(+0.00%)
Nov 04, 2014	15.54	15.97	15.54	15.81	889,485	+0.27(+1.71%)
Nov 03, 2014	15.18	15.96	15.18	15.54	980,004	+0.19(+1.26%)
Oct 31, 2014	15.54	15.62	15.18	15.35	1,086,017	+0.11(+0.73%)
Oct 30, 2014	15.51	15.57	15.04	15.24	1,199,137	-0.61(-3.84%)
Oct 29, 2014	16.18	16.48	15.62	15.85	1,539,912	-0.65(-3.92%)
Oct 28, 2014	16.57	16.93	16.31	16.49	719,092	+0.01(+0.07%)
Oct 27, 2014	16.60	16.83	16.33	16.48	401,971	-0.35(-2.07%)
Oct 24, 2014	16.45	16.95	16.45	16.83	419,378	+0.40(+2.42%)
Oct 23, 2014	16.43	16.71	16.29	16.43	425,235	+0.19(+1.19%)
Oct 22, 2014	16.75	16.75	16.17	16.24	582,480	-0.32(-1.90%)
Oct 21, 2014	16.20	16.56	16.04	16.55	456,436	+0.53(+3.28%)
Oct 20, 2014	15.64	16.05	15.59	16.03	503,811	+0.39(+2.47%)
Oct 17, 2014	15.53	15.82	15.45	15.64	293,810	+0.34(+2.20%)
Oct 16, 2014	14.89	15.39	14.68	15.30	713,867	+0.03(+0.18%)
Oct 15, 2014	14.70	15.31	14.56	15.28	1,394,232	-0.01(-0.07%)
Oct 14, 2014	15.22	15.54	14.87	15.29	892,013	+0.22(+1.47%)
Oct 13, 2014	15.48	15.65	15.02	15.07	829,134	-0.48(-3.06%)
Oct 10, 2014	15.73	16.00	15.48	15.54	754,398	-0.22(-1.37%)
Oct 09, 2014	16.16	16.21	15.71	15.76	582,663	-0.54(-3.29%)
Oct 08, 2014	16.24	16.34	15.76	16.29	544,478	+0.06(+0.34%)
Oct 07, 2014	16.82	16.97	16.20	16.24	578,542	-0.43(-2.55%)
Oct 06, 2014	16.55	16.79	16.46	16.66	349,120	+0.20(+1.24%)
Oct 03, 2014	16.30	16.65	16.18	16.46	520,757	+0.27(+1.67%)
Oct 02, 2014	16.09	16.26	15.53	16.19	1,075,756	-0.03(-0.17%)