Carlyle Secured Lending Inc (NQ: CGBD )

17.50 +0.02 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.07 10.24 10.06 10.19 658,927 +0.14(+1.40%)
Dec 30, 2021 10.05 10.20 10.01 10.04 384,164 +0.00(+0.00%)
Dec 29, 2021 10.22 10.22 10.00 10.04 420,382 -0.08(-0.78%)
Dec 28, 2021 10.10 10.22 10.09 10.12 310,118 +0.03(+0.29%)
Dec 27, 2021 10.17 10.17 10.03 10.09 182,641 -0.01(-0.14%)
Dec 23, 2021 9.936 10.12 9.936 10.11 267,830 +0.21(+2.11%)
Dec 22, 2021 9.943 10.01 9.835 9.900 448,171 +0.09(+0.88%)
Dec 21, 2021 9.893 10.01 9.734 9.813 591,532 +0.03(+0.29%)
Dec 20, 2021 9.705 9.813 9.547 9.785 404,290 +0.01(+0.07%)
Dec 17, 2021 9.799 9.914 9.612 9.777 1,723,727 -0.06(-0.66%)
Dec 16, 2021 9.886 9.979 9.799 9.842 459,790 -0.03(-0.29%)
Dec 15, 2021 9.886 9.972 9.796 9.871 389,179 +0.01(+0.15%)
Dec 14, 2021 9.878 9.958 9.813 9.857 300,883 -0.03(-0.29%)
Dec 13, 2021 10.09 10.13 9.886 9.886 288,992 -0.20(-2.00%)
Dec 10, 2021 10.03 10.11 10.02 10.09 134,543 +0.00(+0.00%)
Dec 09, 2021 10.11 10.15 10.06 10.09 191,502 -0.05(-0.50%)
Dec 08, 2021 10.17 10.22 10.10 10.14 216,755 +0.00(+0.00%)
Dec 07, 2021 10.09 10.16 10.07 10.14 187,987 +0.09(+0.93%)
Dec 06, 2021 10.01 10.10 9.950 10.04 188,412 +0.13(+1.31%)
Dec 03, 2021 9.994 10.09 9.893 9.914 160,096 -0.04(-0.43%)
Dec 02, 2021 9.864 10.02 9.849 9.958 282,694 +0.12(+1.17%)
Dec 01, 2021 9.979 10.02 9.842 9.842 165,828 -0.04(-0.36%)
Nov 30, 2021 9.943 9.993 9.828 9.878 238,685 -0.09(-0.87%)
Nov 29, 2021 9.965 10.02 9.907 9.965 277,395 +0.07(+0.73%)
Nov 26, 2021 9.914 9.965 9.770 9.893 305,962 -0.07(-0.72%)
Nov 24, 2021 9.914 10.02 9.914 9.965 154,682 -0.01(-0.14%)
Nov 23, 2021 9.979 10.02 9.936 9.979 114,787 +0.02(+0.22%)
Nov 22, 2021 9.972 10.02 9.893 9.958 252,626 -0.01(-0.14%)
Nov 19, 2021 9.958 9.986 9.878 9.972 268,053 -0.01(-0.07%)
Nov 18, 2021 10.02 9.979 9.950 9.979 128,735 -0.04(-0.36%)
Nov 17, 2021 9.994 10.06 9.986 10.02 162,043 -0.01(-0.07%)
Nov 16, 2021 9.994 10.11 9.936 10.02 208,567 +0.01(+0.07%)
Nov 15, 2021 10.15 10.20 9.986 10.02 140,996 -0.08(-0.79%)
Nov 12, 2021 9.994 10.19 9.994 10.09 228,423 +0.09(+0.86%)
Nov 11, 2021 10.06 10.11 9.950 10.01 266,364 -0.01(-0.07%)
Nov 10, 2021 10.12 10.02 352,898 -0.06(-0.64%)
Nov 09, 2021 10.22 10.28 10.02 10.08 440,242 -0.12(-1.13%)
Nov 08, 2021 10.27 10.29 10.15 10.20 286,537 -0.08(-0.77%)
Nov 05, 2021 10.38 10.38 10.20 10.27 294,646 +0.06(+0.64%)
Nov 04, 2021 10.25 10.33 10.17 10.21 380,731 +0.01(+0.14%)
Nov 03, 2021 10.09 10.29 10.09 10.20 596,031 +0.11(+1.07%)
Nov 02, 2021 10.20 10.20 10.08 10.09 340,018 -0.08(-0.82%)
Nov 01, 2021 10.21 10.17 10.15 10.17 240,019 -0.00(-0.04%)
Oct 29, 2021 10.20 10.25 10.16 10.17 165,060 -0.01(-0.07%)
Oct 28, 2021 10.10 10.20 10.10 10.18 216,536 +0.09(+0.93%)
Oct 27, 2021 10.16 10.19 10.05 10.09 330,171 -0.07(-0.71%)
Oct 26, 2021 10.22 10.16 207,631 -0.06(-0.63%)
Oct 25, 2021 10.19 10.24 10.19 10.22 130,870 +0.04(+0.35%)
Oct 22, 2021 10.20 10.21 10.17 10.19 127,444 +0.01(+0.14%)
Oct 21, 2021 10.22 10.25 10.13 10.17 147,452 -0.04(-0.42%)
Oct 20, 2021 10.07 10.27 10.04 10.22 486,401 +0.17(+1.65%)
Oct 19, 2021 10.02 10.06 10.00 10.05 127,900 +0.08(+0.80%)
Oct 18, 2021 10.07 10.09 9.958 9.972 276,570 -0.04(-0.36%)
Oct 15, 2021 10.06 10.09 9.958 10.01 284,176 +0.04(+0.43%)
Oct 14, 2021 9.986 9.986 9.893 9.965 238,650 +0.04(+0.44%)
Oct 13, 2021 9.842 9.958 9.835 9.922 281,374 +0.09(+0.95%)
Oct 12, 2021 9.806 9.911 9.799 9.828 314,653 +0.01(+0.15%)
Oct 11, 2021 9.763 9.878 9.756 9.813 194,905 +0.07(+0.74%)
Oct 08, 2021 9.633 9.799 9.633 9.741 139,794 +0.11(+1.12%)
Oct 07, 2021 9.763 9.785 9.633 9.633 219,359 -0.08(-0.82%)
Oct 06, 2021 9.655 9.738 9.640 9.712 160,684 +0.00(+0.00%)
Oct 05, 2021 9.698 9.763 9.640 9.712 257,267 +0.07(+0.75%)
Oct 04, 2021 9.770 9.828 9.640 9.640 340,731 -0.12(-1.18%)
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.