Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlyle Secured Lending Inc (NQ: CGBD )

17.76 -0.23 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.664 7.685 7.586 7.597 945,248 -0.11(-1.48%)
May 30, 2019 7.799 7.882 7.690 7.711 934,701 -0.07(-0.93%)
May 29, 2019 7.711 7.825 7.654 7.784 1,423,026 +0.12(+1.56%)
May 28, 2019 7.675 7.706 7.576 7.664 1,167,290 +0.01(+0.07%)
May 24, 2019 7.612 7.685 7.602 7.659 422,037 +0.07(+0.89%)
May 23, 2019 7.581 7.628 7.561 7.592 762,142 +0.00(+0.00%)
May 22, 2019 7.654 7.670 7.586 7.592 970,087 -0.07(-0.95%)
May 21, 2019 7.742 7.778 7.638 7.664 537,560 -0.03(-0.34%)
May 20, 2019 7.758 7.784 7.685 7.690 461,882 -0.07(-0.87%)
May 17, 2019 7.670 7.867 7.662 7.758 960,665 +0.06(+0.81%)
May 16, 2019 7.612 7.706 7.571 7.695 1,812,216 +0.07(+0.95%)
May 15, 2019 7.706 7.758 7.607 7.623 2,099,350 -0.16(-2.00%)
May 14, 2019 7.804 7.919 7.763 7.778 1,525,766 -0.08(-0.99%)
May 13, 2019 7.887 7.945 7.841 7.856 483,612 -0.09(-1.18%)
May 10, 2019 8.017 8.043 7.945 7.950 406,813 -0.09(-1.16%)
May 09, 2019 7.986 8.048 7.929 8.043 495,657 +0.04(+0.52%)
May 08, 2019 7.784 8.028 7.685 8.002 1,409,016 +0.26(+3.42%)
May 07, 2019 7.768 7.815 7.706 7.737 276,818 -0.07(-0.93%)
May 06, 2019 7.747 7.829 7.732 7.810 312,180 +0.00(+0.00%)
May 03, 2019 7.727 7.815 7.727 7.810 247,248 +0.03(+0.40%)
May 02, 2019 7.804 7.820 7.758 7.778 322,350 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.