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, 2022 9.827 10.09 9.827 9.984 323,772 +0.07(+0.71%)
Jun 29, 2022 10.04 10.18 9.874 9.914 392,477 -0.17(-1.71%)
Jun 28, 2022 10.22 10.30 10.03 10.09 420,467 -0.05(-0.53%)
Jun 27, 2022 10.08 10.19 10.01 10.14 363,541 +0.15(+1.53%)
Jun 24, 2022 9.835 10.06 9.835 9.988 215,030 +0.18(+1.87%)
Jun 23, 2022 9.934 10.02 9.728 9.805 327,292 -0.08(-0.85%)
Jun 22, 2022 9.820 10.08 9.751 9.888 446,040 -0.01(-0.08%)
Jun 21, 2022 9.866 10.08 9.805 9.896 424,133 +0.17(+1.72%)
Jun 17, 2022 9.477 9.866 9.400 9.728 1,637,865 +0.42(+4.50%)
Jun 16, 2022 9.972 10.09 9.256 9.309 1,149,872 -0.79(-7.78%)
Jun 15, 2022 10.16 10.33 9.980 10.09 458,607 -0.04(-0.38%)
Jun 14, 2022 10.23 10.23 10.01 10.13 712,449 -0.02(-0.15%)
Jun 13, 2022 10.55 10.61 10.08 10.15 794,153 -0.58(-5.40%)
Jun 10, 2022 10.67 10.79 10.59 10.73 444,813 -0.02(-0.14%)
Jun 09, 2022 10.94 10.97 10.73 10.74 425,740 -0.15(-1.40%)
Jun 08, 2022 10.87 10.96 10.83 10.89 205,024 -0.06(-0.56%)
Jun 07, 2022 11.04 11.05 10.94 10.96 169,401 -0.08(-0.69%)
Jun 06, 2022 10.87 11.04 10.82 11.03 309,278 +0.17(+1.54%)
Jun 03, 2022 10.89 10.93 10.83 10.86 248,928 -0.04(-0.35%)
Jun 02, 2022 10.86 10.96 10.83 10.90 199,368 +0.01(+0.07%)
Jun 01, 2022 10.87 10.94 10.76 10.89 191,598 +0.08(+0.71%)
May 31, 2022 10.86 10.95 10.81 10.82 305,510 -0.11(-1.05%)
May 27, 2022 10.77 10.93 10.77 10.93 311,083 +0.12(+1.13%)
May 26, 2022 10.86 10.90 10.77 10.81 279,028 +0.07(+0.64%)
May 25, 2022 10.57 10.85 10.57 10.74 275,713 +0.21(+1.95%)
May 24, 2022 10.64 10.67 10.44 10.54 193,569 -0.10(-0.93%)
May 23, 2022 10.50 10.73 10.50 10.64 236,599 +0.18(+1.68%)
May 20, 2022 10.77 10.86 10.34 10.46 336,597 -0.23(-2.14%)
May 19, 2022 10.89 10.94 10.66 10.69 211,395 -0.19(-1.75%)
May 18, 2022 11.09 11.09 10.79 10.88 299,088 -0.18(-1.65%)
May 17, 2022 10.98 11.15 10.98 11.06 210,491 +0.17(+1.54%)
May 16, 2022 10.76 10.91 10.73 10.89 213,169 +0.18(+1.71%)
May 13, 2022 10.67 10.85 10.64 10.71 241,448 +0.14(+1.30%)
May 12, 2022 10.75 10.82 10.46 10.57 413,450 -0.24(-2.25%)
May 11, 2022 10.93 11.02 10.80 10.82 266,975 -0.12(-1.12%)
May 10, 2022 11.04 11.24 10.89 10.94 225,301 -0.04(-0.35%)
May 09, 2022 11.26 11.26 10.80 10.98 419,150 -0.30(-2.64%)
May 06, 2022 11.21 11.39 11.09 11.28 437,538 +0.18(+1.65%)
May 05, 2022 11.18 11.24 10.87 11.09 315,394 -0.15(-1.36%)
May 04, 2022 11.12 11.35 11.04 11.25 516,401 +0.40(+3.73%)
May 03, 2022 10.61 10.88 10.54 10.84 254,861 +0.28(+2.67%)
May 02, 2022 10.75 10.81 10.45 10.56 439,326 -0.12(-1.14%)
Apr 29, 2022 10.77 10.86 10.66 10.68 315,653 -0.12(-1.13%)
Apr 28, 2022 10.84 10.88 10.72 10.80 284,739 -0.01(-0.07%)
Apr 27, 2022 10.76 10.88 10.71 10.81 486,598 +0.10(+0.93%)
Apr 26, 2022 10.96 10.96 10.70 10.71 342,692 -0.24(-2.16%)
Apr 25, 2022 10.85 10.95 10.74 10.95 278,712 +0.02(+0.21%)
Apr 22, 2022 11.15 11.28 10.89 10.93 238,001 -0.21(-1.92%)
Apr 21, 2022 11.32 11.34 11.11 11.14 288,074 -0.16(-1.42%)
Apr 20, 2022 11.32 11.35 11.25 11.30 283,670 -0.02(-0.13%)
Apr 19, 2022 11.28 11.34 11.24 11.31 270,991 +0.07(+0.61%)
Apr 18, 2022 11.15 11.28 11.09 11.25 285,204 +0.13(+1.17%)
Apr 14, 2022 11.10 11.19 11.02 11.12 236,560 -0.03(-0.27%)
Apr 13, 2022 11.01 11.19 11.01 11.15 151,676 +0.14(+1.25%)
Apr 12, 2022 11.08 11.23 10.99 11.01 287,374 -0.07(-0.62%)
Apr 11, 2022 10.96 11.15 10.96 11.08 491,083 +0.09(+0.83%)
Apr 08, 2022 11.01 11.06 10.94 10.99 111,028 +0.02(+0.14%)
Apr 07, 2022 10.98 11.04 10.86 10.97 243,762 +0.09(+0.84%)
Apr 06, 2022 10.96 11.01 10.87 10.88 154,662 -0.14(-1.25%)
Apr 05, 2022 10.99 11.12 10.96 11.02 186,959 -0.02(-0.21%)
Apr 04, 2022 11.16 11.16 10.99 11.04 395,815 -0.08(-0.69%)
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.