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 (%)
Jun 30, 2020 5.238 5.331 5.164 5.287 377,572 +0.02(+0.35%)
Jun 29, 2020 5.238 5.312 5.090 5.269 617,489 +0.00(+0.00%)
Jun 26, 2020 5.293 5.328 5.215 5.269 644,626 -0.04(-0.78%)
Jun 25, 2020 5.298 5.381 5.222 5.310 784,725 -0.01(-0.11%)
Jun 24, 2020 5.322 5.365 5.097 5.316 734,190 -0.01(-0.22%)
Jun 23, 2020 5.293 5.393 5.287 5.328 627,761 +0.05(+0.90%)
Jun 22, 2020 5.440 5.482 5.239 5.281 464,912 -0.16(-2.88%)
Jun 19, 2020 5.470 5.479 5.297 5.437 898,451 +0.06(+1.04%)
Jun 18, 2020 5.399 5.523 5.358 5.381 384,831 -0.06(-1.09%)
Jun 17, 2020 5.594 5.608 5.411 5.440 487,516 -0.11(-2.02%)
Jun 16, 2020 5.636 5.671 5.511 5.553 499,659 +0.11(+1.95%)
Jun 15, 2020 5.393 5.505 5.269 5.446 627,543 +0.01(+0.22%)
Jun 12, 2020 5.517 5.517 5.231 5.435 732,560 +0.30(+5.75%)
Jun 11, 2020 5.316 5.346 5.038 5.139 779,436 -0.44(-7.85%)
Jun 10, 2020 5.683 5.757 5.411 5.576 764,103 -0.18(-3.08%)
Jun 09, 2020 6.032 6.032 5.742 5.754 725,833 -0.22(-3.66%)
Jun 08, 2020 5.772 6.005 5.772 5.973 1,229,315 +0.30(+5.21%)
Jun 05, 2020 5.712 5.884 5.659 5.677 583,579 +0.11(+2.02%)
Jun 04, 2020 5.553 5.677 5.500 5.565 368,047 +0.02(+0.43%)
Jun 03, 2020 5.494 5.556 5.417 5.541 420,530 +0.14(+2.52%)
Jun 02, 2020 5.429 5.535 5.346 5.405 560,298 +0.05(+0.99%)
Jun 01, 2020 5.257 5.411 5.221 5.352 654,319 +0.08(+1.57%)
May 29, 2020 5.222 5.293 5.028 5.269 552,464 +0.02(+0.45%)
May 28, 2020 5.423 5.450 5.186 5.245 733,590 -0.17(-3.06%)
May 27, 2020 5.435 5.435 5.162 5.411 570,680 +0.13(+2.52%)
May 26, 2020 5.103 5.381 5.103 5.278 784,181 +0.25(+5.00%)
May 22, 2020 4.961 5.044 4.870 5.026 457,765 +0.08(+1.67%)
May 21, 2020 4.867 4.961 4.831 4.944 604,080 +0.07(+1.46%)
May 20, 2020 4.831 4.890 4.743 4.873 595,109 +0.11(+2.23%)
May 19, 2020 4.760 4.861 4.719 4.766 472,959 -0.06(-1.23%)
May 18, 2020 4.825 4.950 4.701 4.825 524,430 +0.14(+3.03%)
May 15, 2020 4.660 4.760 4.554 4.684 365,265 +0.01(+0.25%)
May 14, 2020 4.447 4.695 4.246 4.672 582,806 +0.12(+2.73%)
May 13, 2020 4.754 4.754 4.329 4.547 755,644 -0.26(-5.41%)
May 12, 2020 4.701 4.831 4.672 4.808 701,037 +0.09(+1.88%)
May 11, 2020 4.808 4.814 4.684 4.719 563,253 -0.09(-1.84%)
May 08, 2020 4.861 4.956 4.731 4.808 431,892 +0.01(+0.12%)
May 07, 2020 4.985 5.168 4.678 4.802 1,665,869 -0.06(-1.22%)
May 06, 2020 4.613 4.979 4.358 4.861 1,676,538 +0.47(+10.78%)
May 05, 2020 4.376 4.695 4.293 4.388 1,033,114 +0.09(+2.06%)
May 04, 2020 4.435 4.465 4.139 4.299 1,091,878 -0.22(-4.97%)
May 01, 2020 4.583 4.636 4.370 4.524 956,454 -0.14(-3.04%)
Apr 30, 2020 4.630 4.796 4.364 4.666 1,520,563 +0.12(+2.73%)
Apr 29, 2020 4.240 4.565 4.240 4.542 898,531 +0.40(+9.56%)
Apr 28, 2020 4.465 4.613 4.139 4.145 1,079,200 -0.21(-4.76%)
Apr 27, 2020 4.228 4.488 4.080 4.352 1,283,891 +0.20(+4.84%)
Apr 24, 2020 3.548 4.234 3.495 4.151 2,665,424 +0.85(+25.58%)
Apr 23, 2020 3.465 3.471 3.270 3.306 727,884 -0.11(-3.12%)
Apr 22, 2020 3.590 3.637 3.323 3.412 474,940 -0.09(-2.70%)
Apr 21, 2020 3.459 3.560 3.329 3.507 761,184 -0.03(-0.84%)
Apr 20, 2020 3.601 3.737 3.412 3.536 793,018 -0.18(-4.78%)
Apr 17, 2020 3.601 3.897 3.548 3.714 1,230,234 +0.28(+8.09%)
Apr 16, 2020 3.412 3.477 3.312 3.436 496,030 +0.09(+2.65%)
Apr 15, 2020 3.666 3.666 3.258 3.347 1,458,706 -0.35(-9.58%)
Apr 14, 2020 3.755 3.879 3.637 3.702 731,219 -0.01(-0.32%)
Apr 13, 2020 3.684 3.737 3.282 3.714 1,489,615 +0.07(+1.78%)
Apr 09, 2020 3.442 3.931 3.442 3.649 1,891,771 +0.35(+10.57%)
Apr 08, 2020 3.122 3.459 3.045 3.300 1,075,194 +0.20(+6.29%)
Apr 07, 2020 2.827 3.146 2.762 3.105 1,147,010 +0.51(+19.86%)
Apr 06, 2020 2.762 3.040 2.561 2.590 1,216,084 -0.06(-2.23%)
Apr 03, 2020 2.856 2.915 2.543 2.649 972,688 -0.21(-7.44%)
Apr 02, 2020 2.939 2.969 2.768 2.862 865,354 -0.07(-2.22%)
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.