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 -0.40 (-2.29%)
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 (%)
Mar 29, 2019 7.365 7.420 7.309 7.319 595,481 -0.04(-0.48%)
Mar 28, 2019 7.415 7.415 7.327 7.355 677,934 +0.04(+0.48%)
Mar 27, 2019 7.364 7.378 7.290 7.319 823,414 -0.02(-0.27%)
Mar 26, 2019 7.354 7.413 7.339 7.339 660,857 -0.00(-0.07%)
Mar 25, 2019 7.349 7.393 7.304 7.344 573,203 +0.00(+0.07%)
Mar 22, 2019 7.378 7.413 7.332 7.339 413,691 -0.04(-0.53%)
Mar 21, 2019 7.354 7.408 7.334 7.378 467,242 +0.01(+0.13%)
Mar 20, 2019 7.403 7.440 7.354 7.369 633,625 -0.04(-0.60%)
Mar 19, 2019 7.497 7.502 7.393 7.413 705,756 -0.04(-0.59%)
Mar 18, 2019 7.467 7.479 7.433 7.457 401,802 +0.01(+0.13%)
Mar 15, 2019 7.433 7.457 7.418 7.447 880,945 +0.01(+0.20%)
Mar 14, 2019 7.428 7.472 7.378 7.433 1,410,576 +0.06(+0.80%)
Mar 13, 2019 7.383 7.398 7.339 7.373 1,065,031 +0.03(+0.47%)
Mar 12, 2019 7.408 7.408 7.324 7.339 606,085 -0.03(-0.40%)
Mar 11, 2019 7.295 7.388 7.280 7.369 910,764 +0.10(+1.36%)
Mar 08, 2019 7.186 7.317 7.186 7.270 805,065 +0.06(+0.89%)
Mar 07, 2019 7.240 7.304 7.191 7.206 683,311 -0.03(-0.41%)
Mar 06, 2019 7.270 7.314 7.221 7.235 493,769 -0.01(-0.20%)
Mar 05, 2019 7.349 7.359 7.048 7.250 1,668,428 -0.08(-1.14%)
Mar 04, 2019 7.304 7.403 7.295 7.334 461,910 +0.03(+0.47%)
Mar 01, 2019 7.408 7.408 7.245 7.300 772,602 -0.07(-0.94%)
Feb 28, 2019 7.418 7.428 7.319 7.369 1,028,981 -0.05(-0.70%)
Feb 27, 2019 7.610 7.610 7.359 7.420 1,298,995 +0.06(+0.84%)
Feb 26, 2019 7.418 7.438 7.344 7.359 509,532 -0.06(-0.80%)
Feb 25, 2019 7.516 7.516 7.373 7.418 392,641 -0.08(-1.05%)
Feb 22, 2019 7.383 7.516 7.334 7.497 832,860 +0.12(+1.60%)
Feb 21, 2019 7.413 7.413 7.354 7.378 383,444 -0.01(-0.20%)
Feb 20, 2019 7.314 7.403 7.314 7.393 511,175 +0.06(+0.87%)
Feb 19, 2019 7.359 7.378 7.304 7.329 345,971 -0.02(-0.34%)
Feb 15, 2019 7.329 7.433 7.329 7.354 275,929 +0.03(+0.40%)
Feb 14, 2019 7.290 7.398 7.280 7.324 626,433 +0.01(+0.13%)
Feb 13, 2019 7.275 7.359 7.275 7.314 396,038 +0.05(+0.75%)
Feb 12, 2019 7.413 7.472 7.196 7.260 1,766,056 -0.13(-1.80%)
Feb 11, 2019 7.378 7.433 7.354 7.393 825,623 +0.02(+0.27%)
Feb 08, 2019 7.319 7.403 7.265 7.373 574,785 +0.02(+0.34%)
Feb 07, 2019 7.369 7.413 7.304 7.349 420,167 -0.04(-0.60%)
Feb 06, 2019 7.472 7.492 7.369 7.393 760,220 -0.10(-1.32%)
Feb 05, 2019 7.428 7.492 7.396 7.492 735,419 +0.05(+0.73%)
Feb 04, 2019 7.344 7.442 7.314 7.438 524,901 +0.11(+1.48%)
Feb 01, 2019 7.369 7.393 7.270 7.329 851,932 -0.03(-0.47%)
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%)
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.