Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlyle Secured Lending Inc (NQ: CGBD )

17.88 -0.03 (-0.17%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 28, 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 (%)
Oct 31, 2018 7.627 7.816 7.627 7.748 524,853 +0.16(+2.11%)
Oct 30, 2018 7.647 7.656 7.492 7.588 318,057 -0.02(-0.32%)
Oct 29, 2018 7.598 7.714 7.579 7.613 144,718 +0.04(+0.58%)
Oct 26, 2018 7.617 7.647 7.540 7.569 215,791 -0.09(-1.20%)
Oct 25, 2018 7.666 7.743 7.622 7.661 353,220 +0.07(+0.96%)
Oct 24, 2018 7.637 7.777 7.579 7.588 465,462 -0.04(-0.57%)
Oct 23, 2018 7.598 7.714 7.598 7.632 448,614 -0.02(-0.32%)
Oct 22, 2018 7.753 7.755 7.647 7.656 207,543 -0.07(-0.94%)
Oct 19, 2018 7.695 7.768 7.632 7.729 291,782 +0.03(+0.38%)
Oct 18, 2018 7.680 7.734 7.637 7.700 310,966 -0.00(-0.06%)
Oct 17, 2018 7.603 7.777 7.555 7.705 473,939 +0.13(+1.66%)
Oct 16, 2018 7.627 7.627 7.521 7.579 316,581 -0.02(-0.25%)
Oct 15, 2018 7.555 7.613 7.511 7.598 193,735 +0.11(+1.42%)
Oct 12, 2018 7.555 7.671 7.448 7.492 350,635 +0.00(+0.06%)
Oct 11, 2018 7.467 7.535 7.467 7.487 327,478 +0.00(+0.00%)
Oct 10, 2018 7.550 7.603 7.482 7.487 651,873 -0.10(-1.34%)
Oct 09, 2018 7.395 7.626 7.395 7.588 906,920 -0.10(-1.26%)
Oct 08, 2018 7.801 7.821 7.671 7.685 520,579 -0.14(-1.79%)
Oct 05, 2018 7.772 7.855 7.748 7.826 624,245 +0.06(+0.75%)
Oct 04, 2018 8.024 8.036 7.743 7.768 877,029 -0.28(-3.43%)
Oct 03, 2018 8.087 8.136 7.990 8.044 405,763 -0.02(-0.30%)
Oct 02, 2018 8.107 8.223 8.034 8.068 393,762 -0.07(-0.89%)
Oct 01, 2018 8.155 8.194 8.053 8.140 369,195 +0.05(+0.66%)
Sep 28, 2018 8.131 8.170 8.073 8.087 421,877 -0.05(-0.65%)
Sep 27, 2018 8.136 8.179 8.111 8.140 478,587 +0.07(+0.84%)
Sep 26, 2018 8.101 8.134 8.058 8.073 322,662 -0.02(-0.29%)
Sep 25, 2018 8.148 8.148 8.077 8.096 221,258 +0.01(+0.12%)
Sep 24, 2018 8.106 8.172 8.082 8.087 128,181 -0.06(-0.76%)
Sep 21, 2018 8.177 8.196 8.125 8.148 348,707 +0.00(+0.00%)
Sep 20, 2018 8.205 8.205 8.130 8.148 183,183 -0.03(-0.41%)
Sep 19, 2018 8.186 8.191 8.148 8.182 197,078 +0.05(+0.58%)
Sep 18, 2018 8.172 8.196 8.120 8.134 317,961 -0.02(-0.29%)
Sep 17, 2018 8.115 8.182 8.101 8.158 199,523 +0.04(+0.53%)
Sep 14, 2018 8.130 8.130 8.054 8.115 568,233 +0.09(+1.06%)
Sep 13, 2018 8.068 8.101 8.012 8.030 209,777 +0.01(+0.12%)
Sep 12, 2018 8.101 8.125 8.006 8.021 206,242 -0.05(-0.65%)
Sep 11, 2018 8.106 8.106 7.992 8.073 216,707 +0.00(+0.06%)
Sep 10, 2018 7.983 8.120 7.964 8.068 382,314 +0.11(+1.37%)
Sep 07, 2018 7.940 7.987 7.935 7.959 234,723 +0.00(+0.00%)
Sep 06, 2018 8.030 8.077 7.950 7.959 374,919 -0.09(-1.18%)
Sep 05, 2018 8.063 8.063 8.016 8.054 222,394 +0.02(+0.24%)
Sep 04, 2018 8.063 8.077 8.016 8.035 112,907 -0.01(-0.18%)
Aug 31, 2018 8.049 8.049 8.049 0 -0.01(-0.18%)
Aug 30, 2018 8.054 8.096 8.054 8.063 163,320 -0.01(-0.12%)
Aug 29, 2018 8.054 8.115 8.021 8.073 189,705 +0.01(+0.18%)
Aug 28, 2018 8.096 8.101 8.011 8.058 333,649 -0.02(-0.23%)
Aug 27, 2018 8.073 8.082 8.054 8.077 193,382 +0.00(+0.06%)
Aug 24, 2018 8.125 8.127 8.054 8.073 142,480 -0.02(-0.29%)
Aug 23, 2018 8.177 8.177 8.073 8.096 223,956 -0.09(-1.04%)
Aug 22, 2018 8.139 8.224 8.082 8.182 230,879 +0.06(+0.70%)
Aug 21, 2018 8.092 8.196 8.063 8.125 111,227 +0.06(+0.70%)
Aug 20, 2018 8.077 8.142 7.997 8.068 251,662 -0.03(-0.35%)
Aug 17, 2018 8.082 8.130 8.035 8.096 452,771 +0.00(+0.00%)
Aug 16, 2018 8.139 8.144 8.063 8.096 189,355 +0.00(+0.06%)
Aug 15, 2018 8.101 8.134 8.077 8.092 171,354 -0.01(-0.18%)
Aug 14, 2018 8.130 8.148 8.092 8.106 285,646 +0.01(+0.12%)
Aug 13, 2018 8.167 8.196 8.082 8.096 387,935 -0.07(-0.81%)
Aug 10, 2018 8.196 8.229 8.148 8.163 266,596 +0.00(+0.06%)
Aug 09, 2018 8.130 8.310 8.130 8.158 717,651 -0.27(-3.20%)
Aug 08, 2018 8.527 8.527 8.381 8.428 292,834 -0.09(-1.00%)
Aug 07, 2018 8.518 8.518 8.442 8.513 127,784 +0.04(+0.45%)
Aug 06, 2018 8.527 8.527 8.433 8.475 149,454 -0.01(-0.17%)
Aug 03, 2018 8.433 8.527 8.433 8.490 255,409 +0.02(+0.22%)
Aug 02, 2018 8.437 8.499 8.381 8.471 200,838 +0.03(+0.34%)
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.