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 (%)
Dec 30, 2022 11.79 12.02 11.79 11.99 374,118 +0.12(+0.99%)
Dec 29, 2022 11.74 11.90 11.69 11.87 520,208 +0.18(+1.50%)
Dec 28, 2022 11.88 11.95 11.67 11.69 478,732 -0.23(-1.91%)
Dec 27, 2022 12.11 12.16 11.86 11.92 490,290 -0.06(-0.48%)
Dec 23, 2022 11.61 12.51 11.61 11.98 915,673 +0.37(+3.15%)
Dec 22, 2022 11.51 11.63 11.43 11.61 300,135 +0.11(+0.92%)
Dec 21, 2022 11.65 11.84 11.46 11.51 510,511 -0.11(-0.91%)
Dec 20, 2022 11.34 11.67 11.34 11.61 635,358 +0.23(+2.00%)
Dec 19, 2022 11.47 11.54 11.22 11.39 504,767 -0.11(-0.99%)
Dec 16, 2022 11.58 11.73 11.37 11.50 1,581,271 -0.18(-1.53%)
Dec 15, 2022 11.52 11.71 11.52 11.68 305,644 +0.03(+0.28%)
Dec 14, 2022 11.68 11.70 11.57 11.65 338,164 -0.04(-0.35%)
Dec 13, 2022 11.69 11.69 11.60 11.69 503,904 +0.25(+2.20%)
Dec 12, 2022 11.44 11.45 11.13 11.43 511,259 -0.06(-0.49%)
Dec 09, 2022 11.40 11.52 11.35 11.49 332,967 +0.15(+1.29%)
Dec 08, 2022 11.49 11.50 11.30 11.35 249,074 -0.09(-0.78%)
Dec 07, 2022 11.39 11.50 11.34 11.43 267,401 +0.05(+0.43%)
Dec 06, 2022 11.50 11.55 11.37 11.39 221,605 -0.14(-1.20%)
Dec 05, 2022 11.61 11.65 11.46 11.52 369,921 -0.09(-0.77%)
Dec 02, 2022 11.56 11.65 11.47 11.61 257,491 -0.02(-0.21%)
Dec 01, 2022 11.66 11.70 11.56 11.64 300,117 -0.02(-0.21%)
Nov 30, 2022 11.53 11.69 11.39 11.66 323,473 +0.13(+1.13%)
Nov 29, 2022 11.46 11.65 11.41 11.53 282,096 +0.04(+0.35%)
Nov 28, 2022 11.69 11.71 11.35 11.49 468,217 -0.19(-1.67%)
Nov 25, 2022 11.75 11.77 11.65 11.69 205,848 -0.01(-0.07%)
Nov 23, 2022 11.67 11.69 11.58 11.69 263,879 +0.00(+0.00%)
Nov 22, 2022 11.61 11.70 11.61 11.69 279,734 +0.06(+0.56%)
Nov 21, 2022 11.55 11.72 11.43 11.63 609,341 +0.18(+1.56%)
Nov 18, 2022 11.55 11.55 11.45 11.45 284,757 -0.04(-0.35%)
Nov 17, 2022 11.52 11.53 11.39 11.49 280,397 +0.04(+0.35%)
Nov 16, 2022 11.41 11.55 11.41 11.45 281,056 -0.04(-0.35%)
Nov 15, 2022 11.29 11.52 11.23 11.49 471,722 +0.36(+3.21%)
Nov 14, 2022 11.34 11.37 11.04 11.13 391,712 -0.16(-1.44%)
Nov 11, 2022 11.29 11.36 11.19 11.30 439,518 +0.07(+0.65%)
Nov 10, 2022 11.22 11.23 11.11 11.22 444,240 +0.28(+2.52%)
Nov 09, 2022 11.08 11.21 10.66 10.95 787,983 +0.67(+6.56%)
Nov 08, 2022 10.65 10.65 10.19 10.27 359,749 -0.32(-2.99%)
Nov 07, 2022 10.18 10.59 10.18 10.59 394,615 +0.40(+3.90%)
Nov 04, 2022 10.09 10.35 10.06 10.19 229,923 +0.18(+1.78%)
Nov 03, 2022 9.973 10.13 9.859 10.01 331,097 -0.10(-0.96%)
Nov 02, 2022 10.35 10.35 10.09 10.11 409,281 -0.20(-1.97%)
Nov 01, 2022 10.29 10.35 10.14 10.31 172,841 +0.12(+1.20%)
Oct 31, 2022 10.23 10.28 10.13 10.19 268,573 -0.06(-0.55%)
Oct 28, 2022 10.18 10.27 10.15 10.25 218,879 +0.19(+1.86%)
Oct 27, 2022 10.20 10.31 10.05 10.06 234,307 -0.02(-0.16%)
Oct 26, 2022 10.22 10.23 10.05 10.08 267,237 -0.04(-0.40%)
Oct 25, 2022 9.981 10.18 9.802 10.12 352,312 +0.18(+1.80%)
Oct 24, 2022 9.956 10.01 9.794 9.940 227,761 +0.02(+0.25%)
Oct 21, 2022 9.981 9.989 9.770 9.916 195,873 -0.02(-0.16%)
Oct 20, 2022 9.989 10.10 9.875 9.932 209,686 +0.03(+0.33%)
Oct 19, 2022 10.02 10.04 9.810 9.900 146,696 -0.13(-1.30%)
Oct 18, 2022 10.01 10.12 9.981 10.03 133,617 +0.11(+1.15%)
Oct 17, 2022 9.851 10.01 9.818 9.916 285,650 +0.11(+1.08%)
Oct 14, 2022 9.900 9.997 9.753 9.810 218,966 +0.01(+0.08%)
Oct 13, 2022 9.469 9.818 9.347 9.802 240,902 +0.19(+1.94%)
Oct 12, 2022 9.558 9.696 9.453 9.615 248,626 +0.11(+1.20%)
Oct 11, 2022 9.396 9.615 9.290 9.502 376,171 +0.09(+0.95%)
Oct 10, 2022 9.510 9.676 9.412 9.412 199,177 -0.15(-1.53%)
Oct 07, 2022 9.550 9.794 9.485 9.558 408,665 -0.06(-0.68%)
Oct 06, 2022 9.753 9.875 9.615 9.623 210,821 -0.12(-1.25%)
Oct 05, 2022 9.851 9.851 9.566 9.745 335,788 -0.15(-1.56%)
Oct 04, 2022 9.696 9.940 9.615 9.900 300,573 +0.48(+5.09%)
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.