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

Carlyle Secured Lending Inc (NQ: CGBD )

17.52 +0.14 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2020 7.739 7.750 7.672 7.694 514,994 -0.07(-0.86%)
Jan 30, 2020 7.700 7.761 7.666 7.761 396,559 +0.05(+0.65%)
Jan 29, 2020 7.750 7.755 7.683 7.711 416,524 -0.05(-0.64%)
Jan 28, 2020 7.839 7.878 7.744 7.761 630,206 -0.07(-0.92%)
Jan 27, 2020 7.805 7.861 7.755 7.833 776,442 -0.01(-0.07%)
Jan 24, 2020 7.911 7.972 7.822 7.839 527,234 -0.08(-0.98%)
Jan 23, 2020 7.833 7.950 7.811 7.916 606,607 +0.04(+0.56%)
Jan 22, 2020 7.839 7.939 7.839 7.872 895,310 +0.09(+1.14%)
Jan 21, 2020 7.733 7.833 7.728 7.783 698,840 -0.01(-0.14%)
Jan 17, 2020 7.794 7.844 7.739 7.794 731,719 +0.06(+0.72%)
Jan 16, 2020 7.666 7.755 7.650 7.739 636,643 +0.10(+1.31%)
Jan 15, 2020 7.622 7.683 7.600 7.639 557,566 +0.02(+0.29%)
Jan 14, 2020 7.578 7.653 7.511 7.616 427,236 +0.04(+0.59%)
Jan 13, 2020 7.589 7.630 7.539 7.572 545,380 -0.04(-0.51%)
Jan 10, 2020 7.566 7.633 7.544 7.611 503,113 +0.06(+0.81%)
Jan 09, 2020 7.522 7.611 7.522 7.550 463,633 +0.03(+0.37%)
Jan 08, 2020 7.566 7.605 7.516 7.522 444,388 -0.03(-0.37%)
Jan 07, 2020 7.522 7.575 7.489 7.550 471,195 +0.02(+0.22%)
Jan 06, 2020 7.600 7.611 7.522 7.533 475,731 -0.07(-0.88%)
Jan 03, 2020 7.450 7.622 7.450 7.600 709,759 +0.08(+1.11%)
Jan 02, 2020 7.439 7.561 7.433 7.516 683,766 +0.08(+1.12%)
Dec 31, 2019 7.422 7.500 7.344 7.433 1,210,712 -0.05(-0.67%)
Dec 30, 2019 7.611 7.625 7.439 7.483 1,475,006 -0.07(-0.96%)
Dec 27, 2019 7.555 7.574 7.502 7.555 824,988 +0.00(+0.00%)
Dec 26, 2019 7.550 7.579 7.491 7.555 783,555 +0.02(+0.21%)
Dec 24, 2019 7.566 7.582 7.513 7.539 459,596 +0.01(+0.14%)
Dec 23, 2019 7.502 7.545 7.459 7.529 871,880 +0.04(+0.50%)
Dec 20, 2019 7.513 7.603 7.443 7.491 2,974,265 +0.05(+0.61%)
Dec 19, 2019 7.427 7.529 7.401 7.446 986,423 +0.01(+0.11%)
Dec 18, 2019 7.566 7.598 7.433 7.438 1,069,125 -0.11(-1.42%)
Dec 17, 2019 7.582 7.659 7.529 7.545 1,029,516 -0.03(-0.35%)
Dec 16, 2019 7.304 7.641 7.304 7.571 1,789,573 +0.27(+3.73%)
Dec 13, 2019 7.219 7.342 7.219 7.299 832,479 +0.08(+1.11%)
Dec 12, 2019 7.235 7.315 7.198 7.219 724,751 +0.00(+0.00%)
Dec 11, 2019 7.304 7.352 7.176 7.219 1,420,358 -0.11(-1.53%)
Dec 10, 2019 7.315 7.390 7.283 7.331 633,323 +0.03(+0.44%)
Dec 09, 2019 7.240 7.326 7.219 7.299 768,602 +0.07(+0.96%)
Dec 06, 2019 7.203 7.272 7.187 7.230 726,476 +0.04(+0.52%)
Dec 05, 2019 7.203 7.251 7.176 7.192 535,985 -0.01(-0.15%)
Dec 04, 2019 7.235 7.265 7.187 7.203 687,856 -0.01(-0.15%)
Dec 03, 2019 7.198 7.256 7.144 7.214 1,249,421 -0.02(-0.22%)
Dec 02, 2019 7.278 7.331 7.219 7.230 949,066 -0.01(-0.15%)
Nov 29, 2019 7.182 7.240 7.176 7.240 414,086 +0.06(+0.89%)
Nov 27, 2019 7.064 7.203 7.064 7.176 524,583 +0.11(+1.59%)
Nov 26, 2019 7.027 7.171 7.027 7.064 880,151 -0.11(-1.49%)
Nov 25, 2019 7.037 7.176 7.037 7.171 652,094 +0.15(+2.13%)
Nov 22, 2019 7.091 7.091 7.016 7.021 486,190 -0.05(-0.68%)
Nov 21, 2019 7.155 7.160 7.053 7.069 542,731 -0.07(-0.97%)
Nov 20, 2019 7.128 7.166 7.096 7.139 283,500 +0.01(+0.07%)
Nov 19, 2019 7.224 7.224 7.123 7.134 452,235 -0.04(-0.52%)
Nov 18, 2019 7.198 7.208 7.118 7.171 563,243 -0.02(-0.22%)
Nov 15, 2019 7.182 7.230 7.134 7.187 898,965 +0.00(+0.00%)
Nov 14, 2019 7.219 7.230 7.166 7.187 592,834 -0.04(-0.52%)
Nov 13, 2019 7.272 7.283 7.208 7.224 451,350 -0.08(-1.10%)
Nov 12, 2019 7.294 7.318 7.262 7.304 475,253 +0.03(+0.37%)
Nov 11, 2019 7.262 7.374 7.262 7.278 418,912 -0.01(-0.15%)
Nov 08, 2019 7.310 7.374 7.288 7.288 327,747 -0.04(-0.58%)
Nov 07, 2019 7.342 7.465 7.278 7.331 1,138,854 +0.00(+0.00%)
Nov 06, 2019 7.475 7.662 7.267 7.331 2,688,508 -0.37(-4.78%)
Nov 05, 2019 7.790 7.790 7.678 7.700 513,695 -0.06(-0.76%)
Nov 04, 2019 7.678 7.774 7.678 7.758 444,714 +0.12(+1.61%)
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.