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

Carlyle Secured Lending Inc (NQ: CGBD )

17.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 7.290 7.369 7.253 7.364 757,574 +0.05(+0.74%)
Jan 30, 2019 7.275 7.319 7.201 7.309 640,927 +0.08(+1.09%)
Jan 29, 2019 7.265 7.290 7.181 7.231 340,417 -0.02(-0.27%)
Jan 28, 2019 7.280 7.295 7.201 7.250 406,563 -0.04(-0.54%)
Jan 25, 2019 7.201 7.295 7.191 7.290 536,033 +0.09(+1.30%)
Jan 24, 2019 7.107 7.255 7.083 7.196 450,970 +0.10(+1.39%)
Jan 23, 2019 7.127 7.181 7.068 7.097 300,645 -0.02(-0.28%)
Jan 22, 2019 7.221 7.245 7.088 7.117 390,391 -0.12(-1.70%)
Jan 18, 2019 7.191 7.285 7.162 7.240 567,278 +0.07(+1.03%)
Jan 17, 2019 7.245 7.245 7.132 7.166 359,404 +0.01(+0.21%)
Jan 16, 2019 7.221 7.221 7.142 7.152 562,275 +0.00(+0.07%)
Jan 15, 2019 7.127 7.221 7.127 7.147 505,131 +0.02(+0.28%)
Jan 14, 2019 7.102 7.206 7.038 7.127 414,486 +0.03(+0.49%)
Jan 11, 2019 7.009 7.132 6.989 7.093 414,503 +0.06(+0.84%)
Jan 10, 2019 7.009 7.088 6.994 7.033 287,918 +0.01(+0.14%)
Jan 09, 2019 7.102 7.107 6.925 7.024 679,354 -0.04(-0.63%)
Jan 08, 2019 7.053 7.132 6.994 7.068 1,022,621 +0.04(+0.56%)
Jan 07, 2019 6.738 7.093 6.738 7.028 659,029 +0.30(+4.47%)
Jan 04, 2019 6.555 6.821 6.555 6.728 686,577 +0.24(+3.64%)
Jan 03, 2019 6.324 6.639 6.324 6.491 1,015,094 +0.18(+2.81%)
Jan 02, 2019 6.082 6.427 6.038 6.314 772,351 +0.20(+3.31%)
Dec 31, 2018 6.186 6.284 6.008 6.112 2,309,084 -0.17(-2.67%)
Dec 28, 2018 6.353 6.427 6.245 6.279 1,547,234 -0.09(-1.47%)
Dec 27, 2018 6.289 6.383 6.215 6.373 1,578,302 +0.11(+1.73%)
Dec 26, 2018 6.184 6.302 6.151 6.264 1,118,865 +0.13(+2.15%)
Dec 24, 2018 6.114 6.184 6.014 6.132 618,793 +0.02(+0.39%)
Dec 21, 2018 6.081 6.165 5.963 6.109 1,195,402 +0.06(+0.94%)
Dec 20, 2018 6.331 6.415 5.981 6.052 911,600 -0.29(-4.54%)
Dec 19, 2018 6.406 6.420 6.288 6.340 1,505,087 -0.07(-1.03%)
Dec 18, 2018 6.298 6.463 6.298 6.406 831,481 +0.15(+2.41%)
Dec 17, 2018 6.481 6.548 6.227 6.255 1,345,061 -0.27(-4.19%)
Dec 14, 2018 6.557 6.656 6.505 6.529 788,172 -0.19(-2.88%)
Dec 13, 2018 6.713 6.746 6.566 6.722 1,200,854 +0.02(+0.35%)
Dec 12, 2018 6.736 6.845 6.684 6.698 734,300 -0.00(-0.07%)
Dec 11, 2018 6.802 6.897 6.698 6.703 1,122,206 -0.10(-1.46%)
Dec 10, 2018 7.005 7.033 6.755 6.802 1,544,358 -0.16(-2.24%)
Dec 07, 2018 7.095 7.107 6.930 6.958 1,113,150 -0.10(-1.40%)
Dec 06, 2018 7.142 7.170 7.015 7.057 646,931 -0.17(-2.29%)
Dec 04, 2018 7.335 7.335 7.180 7.222 373,099 -0.16(-2.11%)
Dec 03, 2018 7.397 7.397 7.293 7.378 591,031 +0.07(+0.90%)
Nov 30, 2018 7.283 7.335 7.208 7.312 427,156 +0.02(+0.32%)
Nov 29, 2018 7.283 7.316 7.151 7.288 674,886 -0.02(-0.32%)
Nov 28, 2018 7.260 7.312 7.236 7.312 415,918 +0.08(+1.17%)
Nov 27, 2018 7.274 7.302 7.199 7.227 327,791 -0.03(-0.39%)
Nov 26, 2018 7.250 7.359 7.241 7.255 312,157 +0.02(+0.26%)
Nov 23, 2018 7.194 7.274 7.128 7.236 156,871 +0.02(+0.26%)
Nov 21, 2018 7.217 7.217 7.217 0 -0.07(-0.91%)
Nov 20, 2018 7.359 7.394 7.255 7.283 728,521 -0.08(-1.03%)
Nov 19, 2018 7.312 7.401 7.312 7.359 286,129 +0.07(+0.91%)
Nov 16, 2018 7.312 7.364 7.279 7.293 316,922 -0.06(-0.83%)
Nov 15, 2018 7.392 7.449 7.331 7.354 268,515 -0.04(-0.57%)
Nov 14, 2018 7.491 7.543 7.397 7.397 381,301 -0.08(-1.07%)
Nov 13, 2018 7.378 7.543 7.378 7.477 567,581 +0.05(+0.70%)
Nov 12, 2018 7.524 7.548 7.406 7.425 415,961 -0.11(-1.44%)
Nov 09, 2018 7.533 7.656 7.500 7.533 428,216 -0.00(-0.06%)
Nov 08, 2018 7.562 7.651 7.500 7.538 456,330 -0.03(-0.37%)
Nov 07, 2018 7.595 7.666 7.500 7.566 559,134 +0.00(+0.00%)
Nov 06, 2018 7.524 7.581 7.486 7.566 306,791 +0.03(+0.44%)
Nov 05, 2018 7.482 7.595 7.463 7.533 270,395 +0.05(+0.69%)
Nov 02, 2018 7.552 7.581 7.411 7.482 550,957 -0.04(-0.56%)
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.