Carlyle Secured Lending Inc (NQ: CGBD )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.856 8.117 7.622 7.635 691,022 -0.04(-0.58%)
Feb 27, 2018 7.759 7.847 7.644 7.679 228,731 -0.08(-1.03%)
Feb 26, 2018 7.812 7.896 7.732 7.759 121,227 +0.00(+0.00%)
Feb 23, 2018 7.843 7.901 7.630 7.759 262,763 -0.02(-0.28%)
Feb 22, 2018 7.887 7.935 7.750 7.781 505,069 -0.06(-0.73%)
Feb 21, 2018 7.851 8.041 7.825 7.838 198,244 -0.02(-0.23%)
Feb 20, 2018 7.958 8.046 7.843 7.856 227,917 -0.15(-1.82%)
Feb 16, 2018 8.002 8.002 8.002 0 +0.11(+1.34%)
Feb 15, 2018 7.993 8.003 7.790 7.896 383,369 -0.06(-0.78%)
Feb 14, 2018 7.993 8.024 7.878 7.958 242,475 -0.08(-0.99%)
Feb 13, 2018 7.878 8.055 7.869 8.037 248,990 +0.12(+1.51%)
Feb 12, 2018 7.812 8.042 7.736 7.918 209,979 +0.17(+2.17%)
Feb 09, 2018 7.772 7.993 7.608 7.750 351,852 +0.01(+0.11%)
Feb 08, 2018 7.909 7.926 7.750 7.741 146,003 -0.15(-1.85%)
Feb 07, 2018 7.785 7.997 7.714 7.887 509,444 +0.10(+1.25%)
Feb 06, 2018 7.626 7.829 7.582 7.790 391,743 +0.11(+1.44%)
Feb 05, 2018 7.763 8.156 7.409 7.679 534,815 -0.11(-1.36%)
Feb 02, 2018 7.860 7.913 7.763 7.785 235,735 -0.12(-1.57%)
Feb 01, 2018 7.918 8.046 7.887 7.909 152,242 -0.03(-0.33%)
Jan 31, 2018 7.971 8.028 7.918 7.935 275,385 +0.00(+0.00%)
Jan 30, 2018 7.958 8.042 7.900 7.935 211,058 -0.03(-0.33%)
Jan 29, 2018 7.993 8.050 7.958 7.962 226,144 -0.05(-0.61%)
Jan 26, 2018 8.050 8.050 7.971 8.011 206,862 -0.04(-0.44%)
Jan 25, 2018 8.072 8.090 7.984 8.046 171,699 +0.01(+0.11%)
Jan 24, 2018 8.090 8.090 8.015 8.037 158,354 -0.01(-0.11%)
Jan 23, 2018 8.037 8.178 8.002 8.046 262,833 +0.03(+0.33%)
Jan 22, 2018 8.068 8.236 7.984 8.019 328,438 -0.05(-0.60%)
Jan 19, 2018 8.077 8.231 7.984 8.068 225,413 -0.01(-0.11%)
Jan 18, 2018 8.165 8.170 8.059 8.077 360,566 -0.04(-0.49%)
Jan 17, 2018 8.139 8.179 7.993 8.117 252,152 -0.02(-0.27%)
Jan 16, 2018 8.161 8.161 8.103 8.139 464,333 -0.03(-0.32%)
Jan 12, 2018 8.165 8.165 8.165 0 +0.02(+0.27%)
Jan 11, 2018 8.103 8.174 8.059 8.143 106,730 +0.07(+0.88%)
Jan 10, 2018 8.046 8.179 8.006 8.072 400,954 +0.01(+0.16%)
Jan 09, 2018 8.179 8.192 7.978 8.059 398,271 -0.11(-1.35%)
Jan 08, 2018 8.174 8.174 8.104 8.170 199,393 +0.01(+0.16%)
Jan 05, 2018 8.223 8.223 8.092 8.156 238,587 -0.04(-0.54%)
Jan 04, 2018 8.214 8.316 8.156 8.201 272,175 -0.03(-0.38%)
Jan 03, 2018 8.183 8.276 8.033 8.232 191,686 +0.06(+0.76%)
Jan 02, 2018 8.855 8.877 8.126 8.170 679,325 -0.69(-7.78%)
Dec 29, 2017 8.859 8.859 8.859 0 +0.41(+4.81%)
Dec 28, 2017 8.289 8.572 8.249 8.453 764,020 +0.28(+3.41%)
Dec 27, 2017 8.135 8.252 8.064 8.174 1,021,322 +0.10(+1.28%)
Dec 26, 2017 7.903 8.135 7.874 8.071 895,894 +0.17(+2.18%)
Dec 22, 2017 7.881 7.903 7.784 7.899 352,811 +0.06(+0.71%)
Dec 21, 2017 7.864 7.888 7.752 7.843 264,595 +0.03(+0.39%)
Dec 20, 2017 7.705 7.881 7.569 7.812 652,159 +0.15(+1.97%)
Dec 19, 2017 7.623 7.718 7.580 7.662 554,033 +0.09(+1.14%)
Dec 18, 2017 7.550 7.662 7.550 7.576 663,024 +0.09(+1.27%)
Dec 15, 2017 7.408 7.565 7.364 7.481 461,597 +0.14(+1.94%)
Dec 14, 2017 7.451 7.451 7.309 7.339 1,548,783 -0.11(-1.50%)
Dec 13, 2017 7.765 7.765 7.408 7.451 1,402,038 -0.34(-4.31%)
Dec 12, 2017 7.916 7.916 7.765 7.787 319,514 -0.09(-1.15%)
Dec 11, 2017 7.955 7.967 7.825 7.877 299,383 -0.06(-0.81%)
Dec 08, 2017 7.924 8.006 7.860 7.942 68,342 +0.06(+0.71%)
Dec 07, 2017 7.998 7.998 7.886 7.886 65,404 -0.05(-0.60%)
Dec 06, 2017 8.011 8.011 7.929 7.933 53,474 -0.02(-0.27%)
Dec 05, 2017 8.006 8.011 7.929 7.955 82,129 -0.02(-0.22%)
Dec 04, 2017 8.011 8.011 7.950 7.972 41,288 +0.03(+0.43%)
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.