Carlyle Secured Lending Inc (NQ: CGBD )

17.53 +0.05 (+0.29%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 9.004 9.133 8.976 9.133 173,890 +0.12(+1.36%)
Mar 31, 2021 9.072 9.130 8.942 9.011 348,472 -0.07(-0.75%)
Mar 30, 2021 9.106 9.188 9.024 9.079 229,892 +0.03(+0.30%)
Mar 29, 2021 9.217 9.217 8.965 9.051 460,416 -0.11(-1.23%)
Mar 26, 2021 9.018 9.178 8.926 9.164 307,190 +0.14(+1.55%)
Mar 25, 2021 8.649 9.032 8.649 9.025 244,137 +0.16(+1.80%)
Mar 24, 2021 8.945 9.131 8.832 8.866 1,001,122 -0.03(-0.37%)
Mar 23, 2021 8.879 8.965 8.829 8.899 275,840 -0.03(-0.30%)
Mar 22, 2021 8.932 8.965 8.806 8.925 323,990 +0.01(+0.15%)
Mar 19, 2021 8.640 8.945 8.640 8.912 568,904 +0.19(+2.13%)
Mar 18, 2021 8.919 8.939 8.706 8.726 215,274 -0.16(-1.79%)
Mar 17, 2021 8.826 8.945 8.819 8.885 208,451 +0.07(+0.83%)
Mar 16, 2021 8.939 8.985 8.733 8.812 325,481 -0.15(-1.70%)
Mar 15, 2021 8.912 8.985 8.879 8.965 303,815 +0.09(+0.97%)
Mar 12, 2021 8.866 8.932 8.819 8.879 291,077 +0.09(+1.06%)
Mar 11, 2021 8.759 8.839 8.650 8.786 317,264 +0.13(+1.46%)
Mar 10, 2021 8.719 8.859 8.660 8.660 387,258 +0.10(+1.16%)
Mar 09, 2021 8.620 8.693 8.540 8.560 322,620 -0.09(-1.00%)
Mar 08, 2021 8.533 8.719 8.381 8.646 395,530 +0.15(+1.72%)
Mar 05, 2021 8.467 8.543 8.102 8.500 354,774 +0.07(+0.87%)
Mar 04, 2021 8.653 8.739 8.341 8.427 307,044 -0.20(-2.31%)
Mar 03, 2021 8.600 8.729 8.557 8.626 240,668 +0.09(+1.01%)
Mar 02, 2021 8.480 8.547 8.381 8.540 222,895 +0.07(+0.86%)
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.