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 (%)
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%)
Nov 01, 2018 7.543 7.642 7.500 7.524 256,925 -0.02(-0.31%)
Oct 31, 2018 7.430 7.614 7.430 7.548 538,806 +0.16(+2.11%)
Oct 30, 2018 7.449 7.458 7.298 7.392 326,512 -0.02(-0.32%)
Oct 29, 2018 7.401 7.515 7.382 7.415 148,565 +0.04(+0.58%)
Oct 26, 2018 7.420 7.449 7.345 7.373 221,527 -0.09(-1.20%)
Oct 25, 2018 7.467 7.543 7.425 7.463 362,610 +0.07(+0.96%)
Oct 24, 2018 7.439 7.576 7.382 7.392 477,836 -0.04(-0.57%)
Oct 23, 2018 7.401 7.515 7.401 7.434 460,540 -0.02(-0.32%)
Oct 22, 2018 7.552 7.555 7.449 7.458 213,060 -0.07(-0.94%)
Oct 19, 2018 7.496 7.566 7.434 7.529 299,539 +0.03(+0.38%)
Oct 18, 2018 7.482 7.533 7.439 7.500 319,233 -0.00(-0.06%)
Oct 17, 2018 7.406 7.576 7.359 7.505 486,538 +0.12(+1.66%)
Oct 16, 2018 7.430 7.430 7.326 7.382 324,997 -0.02(-0.25%)
Oct 15, 2018 7.359 7.415 7.316 7.401 198,885 +0.10(+1.42%)
Oct 12, 2018 7.359 7.472 7.255 7.298 359,956 +0.00(+0.06%)
Oct 11, 2018 7.274 7.340 7.274 7.293 336,183 +0.00(+0.00%)
Oct 10, 2018 7.354 7.406 7.288 7.293 669,202 -0.10(-1.34%)
Oct 09, 2018 7.203 7.429 7.203 7.392 931,029 -0.09(-1.26%)
Oct 08, 2018 7.599 7.618 7.472 7.486 534,418 -0.14(-1.79%)
Oct 05, 2018 7.571 7.651 7.548 7.623 640,840 +0.06(+0.75%)
Oct 04, 2018 7.816 7.828 7.543 7.566 900,344 -0.27(-3.43%)
Oct 03, 2018 7.878 7.925 7.783 7.835 416,550 -0.02(-0.30%)
Oct 02, 2018 7.897 8.010 7.826 7.859 404,229 -0.07(-0.89%)
Oct 01, 2018 7.944 7.982 7.845 7.930 379,009 +0.05(+0.66%)
Sep 28, 2018 7.920 7.958 7.864 7.878 433,092 -0.05(-0.65%)
Sep 27, 2018 7.925 7.967 7.901 7.930 491,310 +0.07(+0.84%)
Sep 26, 2018 7.891 7.924 7.850 7.864 331,239 -0.02(-0.29%)
Sep 25, 2018 7.937 7.937 7.868 7.887 227,140 +0.01(+0.12%)
Sep 24, 2018 7.896 7.961 7.873 7.877 131,589 -0.06(-0.76%)
Sep 21, 2018 7.965 7.984 7.914 7.937 357,977 +0.00(+0.00%)
Sep 20, 2018 7.993 7.993 7.919 7.937 188,053 -0.03(-0.41%)
Sep 19, 2018 7.974 7.979 7.937 7.970 202,318 +0.05(+0.58%)
Sep 18, 2018 7.961 7.984 7.910 7.924 326,414 -0.02(-0.29%)
Sep 17, 2018 7.905 7.970 7.891 7.947 204,827 +0.04(+0.53%)
Sep 14, 2018 7.919 7.919 7.845 7.905 583,338 +0.08(+1.06%)
Sep 13, 2018 7.859 7.891 7.804 7.822 215,354 +0.01(+0.12%)
Sep 12, 2018 7.891 7.914 7.799 7.813 211,724 -0.05(-0.65%)
Sep 11, 2018 7.896 7.896 7.785 7.864 222,468 +0.00(+0.06%)
Sep 10, 2018 7.776 7.910 7.758 7.859 392,477 +0.11(+1.37%)
Sep 07, 2018 7.734 7.781 7.730 7.753 240,963 +0.00(+0.00%)
Sep 06, 2018 7.822 7.868 7.744 7.753 384,886 -0.09(-1.18%)
Sep 05, 2018 7.854 7.854 7.808 7.845 228,306 +0.02(+0.24%)
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.