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

Carlyle Secured Lending Inc (NQ: CGBD )

17.63 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
May 01, 2019 7.763 7.825 7.753 7.768 409,328 +0.01(+0.07%)
Apr 30, 2019 7.778 7.799 7.737 7.763 369,042 -0.03(-0.33%)
Apr 29, 2019 7.753 7.804 7.753 7.789 267,408 -0.01(-0.07%)
Apr 26, 2019 7.753 7.799 7.737 7.794 378,677 +0.05(+0.67%)
Apr 25, 2019 7.747 7.794 7.701 7.742 555,600 +0.01(+0.07%)
Apr 24, 2019 7.737 7.784 7.711 7.737 617,832 +0.01(+0.07%)
Apr 23, 2019 7.680 7.763 7.680 7.732 488,039 +0.05(+0.68%)
Apr 22, 2019 7.664 7.716 7.664 7.680 230,694 +0.01(+0.07%)
Apr 18, 2019 7.690 7.716 7.659 7.675 446,512 +0.01(+0.07%)
Apr 17, 2019 7.742 7.742 7.633 7.670 416,867 -0.04(-0.47%)
Apr 16, 2019 7.612 7.727 7.612 7.706 741,248 +0.11(+1.43%)
Apr 15, 2019 7.618 7.661 7.597 7.597 404,445 -0.03(-0.41%)
Apr 12, 2019 7.654 7.711 7.607 7.628 513,768 -0.01(-0.07%)
Apr 11, 2019 7.633 7.664 7.607 7.633 273,299 +0.01(+0.07%)
Apr 10, 2019 7.581 7.682 7.581 7.628 452,318 +0.05(+0.68%)
Apr 09, 2019 7.659 7.670 7.540 7.576 379,718 -0.10(-1.28%)
Apr 08, 2019 7.685 7.702 7.654 7.675 302,610 -0.02(-0.27%)
Apr 05, 2019 7.680 7.745 7.680 7.695 937,733 +0.02(+0.20%)
Apr 04, 2019 7.649 7.716 7.644 7.680 467,575 +0.03(+0.41%)
Apr 03, 2019 7.685 7.711 7.628 7.649 646,332 -0.02(-0.27%)
Apr 02, 2019 7.628 7.690 7.607 7.670 647,020 +0.05(+0.68%)
Apr 01, 2019 7.529 7.633 7.529 7.618 462,607 +0.10(+1.38%)
Mar 29, 2019 7.561 7.618 7.503 7.514 580,060 -0.04(-0.48%)
Mar 28, 2019 7.612 7.612 7.522 7.550 660,379 +0.04(+0.48%)
Mar 27, 2019 7.559 7.574 7.483 7.514 802,091 -0.02(-0.27%)
Mar 26, 2019 7.549 7.610 7.534 7.534 643,744 -0.01(-0.07%)
Mar 25, 2019 7.544 7.590 7.499 7.539 558,359 +0.01(+0.07%)
Mar 22, 2019 7.575 7.610 7.526 7.534 402,978 -0.04(-0.53%)
Mar 21, 2019 7.549 7.605 7.529 7.575 455,142 +0.01(+0.13%)
Mar 20, 2019 7.600 7.638 7.549 7.564 617,217 -0.05(-0.60%)
Mar 19, 2019 7.696 7.701 7.590 7.610 687,481 -0.05(-0.59%)
Mar 18, 2019 7.666 7.677 7.630 7.656 391,397 +0.01(+0.13%)
Mar 15, 2019 7.630 7.656 7.615 7.645 858,133 +0.02(+0.20%)
Mar 14, 2019 7.625 7.671 7.575 7.630 1,374,048 +0.06(+0.80%)
Mar 13, 2019 7.580 7.595 7.534 7.569 1,037,451 +0.04(+0.47%)
Mar 12, 2019 7.605 7.605 7.519 7.534 590,390 -0.03(-0.40%)
Mar 11, 2019 7.489 7.585 7.473 7.564 887,179 +0.10(+1.36%)
Mar 08, 2019 7.377 7.511 7.377 7.463 784,217 +0.07(+0.89%)
Mar 07, 2019 7.433 7.499 7.382 7.397 665,616 -0.03(-0.41%)
Mar 06, 2019 7.463 7.509 7.413 7.428 480,983 -0.02(-0.20%)
Mar 05, 2019 7.544 7.554 7.236 7.443 1,625,223 -0.09(-1.14%)
Mar 04, 2019 7.499 7.600 7.489 7.529 449,948 +0.04(+0.47%)
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.