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

Carlyle Secured Lending Inc (NQ: CGBD )

17.92 +0.13 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 8.162 8.232 8.162 8.201 53,483 +0.04(+0.54%)
Nov 29, 2017 8.219 8.228 8.115 8.157 28,661 -0.04(-0.54%)
Nov 28, 2017 8.206 8.206 8.126 8.201 114,563 +0.02(+0.22%)
Nov 27, 2017 8.232 8.232 8.166 8.184 37,765 -0.04(-0.43%)
Nov 24, 2017 8.223 8.232 8.170 8.219 67,447 +0.03(+0.32%)
Nov 22, 2017 8.179 8.201 8.139 8.193 68,840 +0.05(+0.60%)
Nov 21, 2017 8.188 8.215 8.144 8.144 39,900 -0.00(-0.05%)
Nov 20, 2017 8.175 8.223 8.131 8.148 45,584 -0.01(-0.16%)
Nov 17, 2017 8.184 8.184 8.113 8.162 66,090 +0.01(+0.11%)
Nov 16, 2017 8.095 8.153 8.091 8.153 57,918 +0.06(+0.77%)
Nov 15, 2017 8.117 8.210 8.091 8.091 42,393 -0.03(-0.33%)
Nov 14, 2017 8.113 8.201 8.091 8.117 68,621 +0.01(+0.11%)
Nov 13, 2017 8.184 8.240 8.069 8.108 65,013 -0.09(-1.08%)
Nov 10, 2017 8.135 8.223 8.095 8.197 82,597 +0.11(+1.31%)
Nov 09, 2017 8.104 8.124 8.069 8.091 124,895 +0.06(+0.72%)
Nov 08, 2017 7.989 8.082 7.989 8.033 216,694 +0.01(+0.17%)
Nov 07, 2017 8.135 8.135 8.002 8.020 170,767 -0.08(-0.98%)
Nov 06, 2017 8.095 8.122 7.963 8.100 127,005 +0.01(+0.11%)
Nov 03, 2017 8.144 8.144 8.091 8.091 67,386 -0.05(-0.60%)
Nov 02, 2017 8.157 8.184 8.135 8.139 126,540 -0.04(-0.43%)
Nov 01, 2017 8.223 8.223 8.150 8.175 90,699 -0.02(-0.27%)
Oct 31, 2017 8.206 8.241 8.146 8.197 271,882 +0.02(+0.27%)
Oct 30, 2017 8.215 8.241 8.144 8.175 146,808 -0.03(-0.32%)
Oct 27, 2017 8.073 8.223 8.073 8.201 169,057 +0.11(+1.31%)
Oct 26, 2017 8.201 8.201 8.078 8.095 110,716 -0.08(-0.92%)
Oct 25, 2017 8.232 8.250 7.967 8.170 232,194 -0.02(-0.27%)
Oct 24, 2017 8.259 8.276 8.188 8.193 178,747 -0.01(-0.16%)
Oct 23, 2017 8.250 8.290 8.184 8.206 112,455 -0.05(-0.64%)
Oct 20, 2017 8.277 8.325 8.223 8.259 176,517 +0.00(+0.00%)
Oct 19, 2017 8.246 8.343 8.210 8.259 201,225 +0.02(+0.27%)
Oct 18, 2017 8.299 8.325 8.184 8.237 142,646 -0.03(-0.37%)
Oct 17, 2017 8.290 8.338 8.223 8.268 108,630 +0.00(+0.00%)
Oct 16, 2017 8.235 8.343 8.235 8.268 143,175 -0.01(-0.16%)
Oct 13, 2017 8.268 8.290 8.201 8.281 95,978 +0.03(+0.38%)
Oct 12, 2017 8.246 8.334 8.210 8.250 143,528 +0.01(+0.11%)
Oct 11, 2017 8.246 8.325 8.197 8.241 190,420 +0.00(+0.05%)
Oct 10, 2017 8.241 8.307 8.188 8.237 207,673 +0.03(+0.38%)
Oct 09, 2017 8.347 8.347 8.193 8.206 150,352 -0.14(-1.64%)
Oct 06, 2017 8.303 8.343 8.231 8.343 211,362 +0.04(+0.53%)
Oct 05, 2017 8.347 8.347 8.246 8.299 285,496 -0.03(-0.37%)
Oct 04, 2017 8.312 8.352 8.268 8.330 272,153 -0.02(-0.21%)
Oct 03, 2017 8.312 8.396 8.250 8.347 251,354 +0.06(+0.69%)
Oct 02, 2017 8.365 8.400 8.223 8.290 141,214 -0.03(-0.37%)
Sep 29, 2017 8.263 8.352 8.099 8.321 714,279 +0.05(+0.59%)
Sep 28, 2017 8.223 8.303 8.223 8.272 302,681 +0.13(+1.63%)
Sep 27, 2017 8.209 8.209 8.087 8.139 315,516 -0.02(-0.21%)
Sep 26, 2017 8.174 8.235 8.134 8.157 124,694 +0.01(+0.11%)
Sep 25, 2017 8.113 8.215 8.070 8.148 138,063 +0.04(+0.48%)
Sep 22, 2017 8.061 8.226 8.057 8.109 170,475 +0.03(+0.38%)
Sep 21, 2017 8.139 8.248 8.001 8.079 538,090 -0.11(-1.32%)
Sep 20, 2017 8.213 8.213 8.001 8.187 281,640 +0.17(+2.11%)
Sep 19, 2017 8.083 8.105 7.983 8.018 237,984 -0.06(-0.70%)
Sep 18, 2017 7.975 8.130 7.949 8.074 132,121 +0.10(+1.20%)
Sep 15, 2017 7.975 8.343 7.965 7.979 1,450,710 -0.04(-0.49%)
Sep 14, 2017 7.975 8.027 7.949 8.018 248,787 +0.03(+0.43%)
Sep 13, 2017 7.983 8.009 7.975 7.983 257,815 -0.03(-0.38%)
Sep 12, 2017 8.014 8.014 7.949 8.014 174,788 -0.03(-0.32%)
Sep 11, 2017 7.966 8.105 7.965 8.040 320,375 +0.10(+1.31%)
Sep 08, 2017 8.061 8.061 7.888 7.936 107,314 -0.08(-0.97%)
Sep 07, 2017 8.018 8.049 7.975 8.014 45,130 +0.04(+0.54%)
Sep 06, 2017 7.988 8.048 7.966 7.970 62,548 +0.01(+0.11%)
Sep 05, 2017 7.988 8.018 7.962 7.962 104,240 -0.06(-0.70%)
Sep 01, 2017 8.057 8.057 8.018 8.018 64,569 +0.00(+0.00%)
Aug 31, 2017 8.022 8.044 7.966 8.018 84,197 -0.00(-0.05%)
Aug 30, 2017 8.053 8.053 7.970 8.022 114,125 -0.00(-0.05%)
Aug 29, 2017 8.061 8.061 7.988 8.027 134,747 -0.00(-0.05%)
Aug 28, 2017 8.022 8.061 7.979 8.031 142,509 +0.01(+0.16%)
Aug 25, 2017 8.014 8.022 7.970 8.018 27,177 +0.04(+0.54%)
Aug 24, 2017 7.961 8.013 7.944 7.975 52,481 +0.01(+0.11%)
Aug 23, 2017 7.957 8.009 7.914 7.966 65,203 -0.02(-0.27%)
Aug 22, 2017 7.931 7.988 7.923 7.988 64,156 +0.06(+0.71%)
Aug 21, 2017 7.949 7.949 7.892 7.931 42,795 +0.00(+0.00%)
Aug 18, 2017 7.888 7.988 7.888 7.931 42,260 +0.00(+0.05%)
Aug 17, 2017 7.975 7.988 7.888 7.927 126,399 -0.05(-0.60%)
Aug 16, 2017 7.988 7.988 7.893 7.975 84,481 +0.02(+0.22%)
Aug 15, 2017 8.005 8.009 7.845 7.957 299,676 -0.02(-0.27%)
Aug 14, 2017 7.966 8.018 7.953 7.979 134,205 +0.02(+0.27%)
Aug 11, 2017 8.035 8.035 7.953 7.957 199,335 -0.01(-0.16%)
Aug 10, 2017 7.970 8.035 7.953 7.970 158,879 +0.02(+0.22%)
Aug 09, 2017 7.996 8.031 7.953 7.953 382,884 -0.08(-0.97%)
Aug 08, 2017 8.057 8.057 7.996 8.031 87,992 -0.03(-0.32%)
Aug 07, 2017 8.022 8.061 7.953 8.057 339,122 +0.02(+0.22%)
Aug 04, 2017 8.061 8.061 8.027 8.040 194,462 -0.02(-0.27%)
Aug 03, 2017 7.996 8.079 7.996 8.061 306,988 +0.05(+0.59%)
Aug 02, 2017 8.053 8.061 8.009 8.014 161,634 -0.04(-0.48%)
Aug 01, 2017 8.018 8.083 7.996 8.053 167,718 +0.04(+0.54%)
Jul 31, 2017 8.022 8.040 8.005 8.009 113,407 -0.01(-0.11%)
Jul 28, 2017 8.014 8.040 8.005 8.018 162,144 +0.01(+0.16%)
Jul 27, 2017 7.970 8.018 7.966 8.005 183,119 +0.02(+0.22%)
Jul 26, 2017 7.983 8.018 7.966 7.988 102,376 +0.00(+0.00%)
Jul 25, 2017 7.892 8.009 7.892 7.988 189,197 +0.02(+0.27%)
Jul 24, 2017 7.888 7.979 7.888 7.966 316,141 +0.08(+0.99%)
Jul 21, 2017 7.780 7.940 7.780 7.888 209,072 +0.09(+1.11%)
Jul 20, 2017 7.866 7.940 7.801 7.801 534,973 -0.05(-0.66%)
Jul 19, 2017 7.910 7.940 7.845 7.853 238,333 -0.03(-0.33%)
Jul 18, 2017 7.832 7.949 7.832 7.879 278,975 +0.00(+0.00%)
Jul 17, 2017 7.910 7.979 7.879 7.879 197,272 -0.02(-0.22%)
Jul 14, 2017 7.897 7.910 7.875 7.897 109,545 +0.00(+0.05%)
Jul 13, 2017 7.888 7.910 7.879 7.892 206,381 +0.01(+0.16%)
Jul 12, 2017 7.901 7.931 7.866 7.879 221,501 +0.00(+0.00%)
Jul 11, 2017 7.849 7.901 7.836 7.879 229,036 +0.04(+0.55%)
Jul 10, 2017 7.888 7.910 7.806 7.836 194,612 -0.02(-0.22%)
Jul 07, 2017 7.840 7.905 7.823 7.853 69,608 +0.01(+0.17%)
Jul 06, 2017 7.888 7.931 7.840 7.840 59,830 -0.05(-0.66%)
Jul 05, 2017 7.858 7.931 7.845 7.892 252,580 -0.05(-0.60%)
Jul 03, 2017 7.862 7.953 7.827 7.940 159,746 +0.13(+1.72%)
Jun 30, 2017 7.806 7.884 7.806 7.806 254,405 -0.01(-0.11%)
Jun 29, 2017 7.862 7.949 7.767 7.814 368,463 -0.07(-0.88%)
Jun 28, 2017 7.888 7.931 7.850 7.884 354,481 -0.13(-1.62%)
Jun 27, 2017 8.018 8.018 7.975 8.014 408,225 +0.00(+0.05%)
Jun 26, 2017 7.970 8.018 7.953 8.009 889,637 +0.09(+1.15%)
Jun 23, 2017 7.953 7.975 7.910 7.918 512,994 -0.03(-0.44%)
Jun 22, 2017 7.931 7.962 7.892 7.953 804,325 +0.02(+0.19%)
Jun 21, 2017 7.931 7.970 7.871 7.938 431,918 -0.02(-0.19%)
Jun 20, 2017 7.871 7.979 7.715 7.953 792,722 +0.02(+0.27%)
Jun 19, 2017 7.923 7.944 7.871 7.931 464,158 +0.01(+0.11%)
Jun 16, 2017 7.888 7.943 7.888 7.923 421,750 +0.01(+0.16%)
Jun 15, 2017 7.910 7.918 7.845 7.910 1,225,176 +0.06(+0.77%)
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.