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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.332 9.332 9.163 9.262 531,157 -0.04(-0.45%)
Jun 29, 2021 9.381 9.409 9.276 9.304 347,321 -0.01(-0.15%)
Jun 28, 2021 9.325 9.386 9.215 9.318 347,326 -0.01(-0.07%)
Jun 25, 2021 9.413 9.423 9.297 9.325 381,885 -0.08(-0.80%)
Jun 24, 2021 9.400 9.406 9.352 9.400 311,502 +0.05(+0.51%)
Jun 23, 2021 9.379 9.386 9.304 9.352 159,078 +0.03(+0.37%)
Jun 22, 2021 9.386 9.396 9.263 9.318 236,508 -0.05(-0.51%)
Jun 21, 2021 9.202 9.379 9.195 9.365 293,852 +0.18(+1.93%)
Jun 18, 2021 9.249 9.325 9.075 9.188 1,009,145 -0.03(-0.30%)
Jun 17, 2021 9.400 9.427 9.161 9.215 454,327 -0.18(-1.96%)
Jun 16, 2021 9.372 9.413 9.304 9.400 383,473 +0.05(+0.51%)
Jun 15, 2021 9.427 9.454 9.338 9.352 321,555 -0.03(-0.36%)
Jun 14, 2021 9.495 9.522 9.331 9.386 492,794 -0.12(-1.29%)
Jun 11, 2021 9.434 9.536 9.434 9.509 258,194 +0.12(+1.24%)
Jun 10, 2021 9.488 9.502 9.386 9.393 387,422 -0.07(-0.72%)
Jun 09, 2021 9.454 9.482 9.434 9.461 226,470 +0.01(+0.14%)
Jun 08, 2021 9.393 9.509 9.393 9.447 250,689 +0.04(+0.44%)
Jun 07, 2021 9.454 9.488 9.406 9.406 151,749 -0.02(-0.22%)
Jun 04, 2021 9.447 9.482 9.393 9.427 187,981 +0.02(+0.22%)
Jun 03, 2021 9.406 9.461 9.359 9.406 228,893 +0.01(+0.07%)
Jun 02, 2021 9.325 9.406 9.263 9.400 305,793 +0.12(+1.32%)
Jun 01, 2021 9.263 9.352 9.215 9.277 326,292 +0.09(+0.97%)
May 28, 2021 9.154 9.270 9.140 9.188 295,524 +0.03(+0.37%)
May 27, 2021 9.086 9.174 9.058 9.154 277,511 +0.10(+1.13%)
May 26, 2021 8.922 9.105 8.901 9.051 324,908 +0.18(+2.00%)
May 25, 2021 9.290 9.345 8.847 8.874 1,402,853 -0.39(-4.20%)
May 24, 2021 9.290 9.318 9.236 9.263 237,270 -0.03(-0.29%)
May 21, 2021 9.413 9.420 9.243 9.290 127,045 -0.07(-0.73%)
May 20, 2021 9.338 9.393 9.290 9.359 122,640 +0.03(+0.37%)
May 19, 2021 9.215 9.338 9.161 9.325 254,051 +0.06(+0.66%)
May 18, 2021 9.249 9.365 9.215 9.263 238,603 +0.04(+0.44%)
May 17, 2021 9.120 9.256 9.092 9.222 180,980 +0.14(+1.50%)
May 14, 2021 9.079 9.120 8.983 9.086 367,963 +0.14(+1.53%)
May 13, 2021 8.785 9.011 8.785 8.949 303,461 +0.16(+1.86%)
May 12, 2021 8.976 9.045 8.724 8.785 366,866 -0.20(-2.20%)
May 11, 2021 9.106 9.127 8.942 8.983 349,795 -0.20(-2.16%)
May 10, 2021 9.393 9.441 9.181 9.181 208,867 -0.14(-1.54%)
May 07, 2021 9.222 9.359 9.191 9.325 207,588 +0.13(+1.41%)
May 06, 2021 9.331 9.372 9.051 9.195 391,767 -0.16(-1.75%)
May 05, 2021 9.365 9.420 9.249 9.359 216,719 +0.01(+0.15%)
May 04, 2021 9.420 9.447 9.325 9.345 153,833 -0.08(-0.80%)
May 03, 2021 9.488 9.522 9.420 9.420 145,700 +0.03(+0.29%)
Apr 30, 2021 9.536 9.543 9.379 9.393 151,623 -0.14(-1.50%)
Apr 29, 2021 9.536 9.543 9.454 9.536 224,935 +0.04(+0.43%)
Apr 28, 2021 9.454 9.536 9.441 9.495 267,337 +0.05(+0.58%)
Apr 27, 2021 9.447 9.468 9.400 9.441 152,093 +0.06(+0.66%)
Apr 26, 2021 9.338 9.447 9.338 9.379 143,398 +0.05(+0.51%)
Apr 23, 2021 9.243 9.417 9.215 9.331 190,004 +0.14(+1.48%)
Apr 22, 2021 9.352 9.413 9.195 9.195 455,853 -0.20(-2.18%)
Apr 21, 2021 9.249 9.434 9.249 9.400 246,817 +0.04(+0.44%)
Apr 20, 2021 9.441 9.472 9.256 9.359 273,510 -0.06(-0.65%)
Apr 19, 2021 9.379 9.468 9.297 9.420 303,650 +0.05(+0.58%)
Apr 16, 2021 9.311 9.423 9.304 9.365 393,780 +0.09(+0.96%)
Apr 15, 2021 9.236 9.318 9.202 9.277 184,653 +0.04(+0.44%)
Apr 14, 2021 9.352 9.383 9.222 9.236 251,248 -0.09(-0.95%)
Apr 13, 2021 9.406 9.406 9.304 9.325 156,385 -0.07(-0.73%)
Apr 12, 2021 9.420 9.427 9.338 9.393 130,669 -0.01(-0.07%)
Apr 09, 2021 9.352 9.427 9.352 9.400 191,469 +0.05(+0.58%)
Apr 08, 2021 9.311 9.393 9.311 9.345 196,367 +0.03(+0.37%)
Apr 07, 2021 9.318 9.403 9.277 9.311 305,672 +0.09(+0.96%)
Apr 06, 2021 9.256 9.270 9.147 9.222 291,965 +0.03(+0.30%)
Apr 05, 2021 9.215 9.277 9.188 9.195 255,734 +0.06(+0.67%)
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.