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

Carlyle Secured Lending Inc (NQ: CGBD )

17.65 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 23, 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 30, 2020 5.410 5.456 5.271 5.416 121,864 -0.04(-0.72%)
Oct 29, 2020 5.304 5.535 5.258 5.456 281,179 +0.14(+2.67%)
Oct 28, 2020 5.463 5.492 5.278 5.314 369,132 -0.19(-3.41%)
Oct 27, 2020 5.601 5.680 5.476 5.502 289,424 -0.13(-2.34%)
Oct 26, 2020 5.733 5.733 5.443 5.634 288,298 -0.11(-1.84%)
Oct 23, 2020 5.713 5.746 5.667 5.739 93,940 +0.07(+1.16%)
Oct 22, 2020 5.772 5.799 5.627 5.673 282,989 -0.11(-1.94%)
Oct 21, 2020 5.647 5.858 5.627 5.785 271,490 +0.14(+2.57%)
Oct 20, 2020 5.720 5.746 5.601 5.640 406,711 -0.03(-0.58%)
Oct 19, 2020 5.799 5.851 5.667 5.673 290,377 -0.11(-1.94%)
Oct 16, 2020 5.917 5.917 5.739 5.785 323,555 -0.03(-0.57%)
Oct 15, 2020 5.739 5.884 5.713 5.818 142,995 +0.03(+0.57%)
Oct 14, 2020 5.693 5.897 5.687 5.785 220,286 +0.05(+0.92%)
Oct 13, 2020 5.785 5.838 5.700 5.733 195,450 -0.03(-0.46%)
Oct 12, 2020 5.911 6.009 5.713 5.759 537,495 -0.16(-2.67%)
Oct 09, 2020 5.970 6.056 5.911 5.917 225,669 -0.04(-0.66%)
Oct 08, 2020 5.858 5.996 5.858 5.957 128,793 +0.06(+1.01%)
Oct 07, 2020 5.930 5.944 5.799 5.897 295,552 +0.00(+0.00%)
Oct 06, 2020 5.983 5.983 5.864 5.897 246,322 -0.05(-0.89%)
Oct 05, 2020 5.990 6.069 5.897 5.950 269,103 -0.04(-0.66%)
Oct 02, 2020 5.799 6.009 5.799 5.990 210,493 +0.13(+2.13%)
Oct 01, 2020 5.884 5.904 5.799 5.864 343,346 -0.01(-0.11%)
Sep 30, 2020 6.029 6.049 5.818 5.871 504,302 -0.13(-2.20%)
Sep 29, 2020 5.983 6.115 5.878 6.003 486,899 -0.04(-0.65%)
Sep 28, 2020 5.897 6.264 5.897 6.042 716,071 +0.11(+1.81%)
Sep 25, 2020 5.738 5.979 5.738 5.935 604,383 +0.20(+3.54%)
Sep 24, 2020 5.770 5.810 5.637 5.732 589,915 -0.01(-0.11%)
Sep 23, 2020 5.884 5.979 5.732 5.738 350,042 -0.13(-2.27%)
Sep 22, 2020 6.036 6.036 5.865 5.871 335,979 -0.13(-2.22%)
Sep 21, 2020 5.795 6.036 5.738 6.004 831,258 +0.15(+2.49%)
Sep 18, 2020 5.846 5.884 5.808 5.859 512,178 +0.03(+0.43%)
Sep 17, 2020 5.827 5.890 5.776 5.833 282,448 -0.03(-0.54%)
Sep 16, 2020 5.973 5.973 5.859 5.865 234,482 -0.05(-0.86%)
Sep 15, 2020 6.017 6.106 5.909 5.916 211,704 -0.04(-0.74%)
Sep 14, 2020 5.916 6.080 5.852 5.960 237,099 +0.14(+2.39%)
Sep 11, 2020 5.795 5.852 5.751 5.821 183,462 +0.02(+0.33%)
Sep 10, 2020 5.922 5.979 5.789 5.802 220,255 -0.10(-1.61%)
Sep 09, 2020 5.833 5.946 5.789 5.897 225,436 +0.10(+1.75%)
Sep 08, 2020 5.707 5.884 5.656 5.795 234,320 +0.07(+1.22%)
Sep 04, 2020 5.783 5.852 5.599 5.726 293,192 +0.02(+0.33%)
Sep 03, 2020 5.865 5.903 5.707 5.707 372,594 -0.16(-2.70%)
Sep 02, 2020 5.985 5.985 5.751 5.865 288,479 -0.12(-2.01%)
Sep 01, 2020 5.574 6.011 5.555 5.985 1,291,025 +0.41(+7.26%)
Aug 31, 2020 5.650 5.719 5.536 5.580 483,126 -0.09(-1.56%)
Aug 28, 2020 5.555 5.700 5.485 5.669 324,137 +0.15(+2.76%)
Aug 27, 2020 5.460 5.618 5.441 5.517 323,166 +0.04(+0.69%)
Aug 26, 2020 5.624 5.624 5.466 5.479 274,311 -0.11(-2.04%)
Aug 25, 2020 5.675 5.757 5.466 5.593 381,996 -0.03(-0.45%)
Aug 24, 2020 5.485 5.719 5.422 5.618 577,691 +0.15(+2.66%)
Aug 21, 2020 5.460 5.485 5.390 5.472 374,819 -0.01(-0.23%)
Aug 20, 2020 5.441 5.564 5.413 5.485 306,881 -0.01(-0.12%)
Aug 19, 2020 5.580 5.599 5.485 5.491 412,011 -0.10(-1.81%)
Aug 18, 2020 5.656 5.688 5.574 5.593 261,765 -0.08(-1.34%)
Aug 17, 2020 5.764 5.770 5.669 5.669 297,185 -0.09(-1.49%)
Aug 14, 2020 5.827 5.853 5.707 5.754 431,499 -0.08(-1.36%)
Aug 13, 2020 5.890 6.001 5.833 5.833 287,364 +0.01(+0.11%)
Aug 12, 2020 5.865 5.960 5.757 5.827 492,602 -0.02(-0.33%)
Aug 11, 2020 5.954 5.985 5.802 5.846 492,768 -0.06(-1.07%)
Aug 10, 2020 5.783 5.966 5.764 5.909 482,919 +0.13(+2.19%)
Aug 07, 2020 5.700 5.808 5.686 5.783 285,298 +0.06(+1.00%)
Aug 06, 2020 5.840 5.909 5.726 5.726 593,936 +0.01(+0.22%)
Aug 05, 2020 5.510 5.909 5.485 5.713 1,263,866 +0.42(+7.89%)
Aug 04, 2020 5.251 5.314 5.181 5.295 241,039 +0.08(+1.46%)
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.