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

Carlyle Secured Lending Inc (NQ: CGBD )

17.91 +0.24 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 10.21 10.26 10.09 10.14 232,504 -0.09(-0.87%)
Nov 29, 2021 10.23 10.29 10.17 10.23 270,212 +0.07(+0.73%)
Nov 26, 2021 10.18 10.23 10.03 10.16 298,039 -0.07(-0.72%)
Nov 24, 2021 10.18 10.29 10.18 10.23 150,676 -0.01(-0.14%)
Nov 23, 2021 10.24 10.28 10.20 10.24 111,814 +0.02(+0.22%)
Nov 22, 2021 10.24 10.28 10.16 10.22 246,084 -0.01(-0.14%)
Nov 19, 2021 10.22 10.25 10.14 10.24 261,112 -0.01(-0.07%)
Nov 18, 2021 10.28 10.24 10.21 10.24 125,401 -0.04(-0.36%)
Nov 17, 2021 10.26 10.33 10.25 10.28 157,847 -0.01(-0.07%)
Nov 16, 2021 10.26 10.38 10.20 10.29 203,166 +0.01(+0.07%)
Nov 15, 2021 10.41 10.47 10.25 10.28 137,345 -0.08(-0.79%)
Nov 12, 2021 10.26 10.46 10.26 10.36 222,508 +0.09(+0.86%)
Nov 11, 2021 10.33 10.37 10.21 10.27 259,466 -0.01(-0.07%)
Nov 10, 2021 10.39 10.28 343,759 -0.07(-0.64%)
Nov 09, 2021 10.49 10.56 10.28 10.35 428,842 -0.12(-1.13%)
Nov 08, 2021 10.54 10.56 10.41 10.47 279,117 -0.08(-0.77%)
Nov 05, 2021 10.66 10.66 10.47 10.55 287,016 +0.07(+0.64%)
Nov 04, 2021 10.52 10.60 10.44 10.48 370,872 +0.01(+0.14%)
Nov 03, 2021 10.36 10.56 10.36 10.47 580,596 +0.11(+1.07%)
Nov 02, 2021 10.47 10.47 10.35 10.36 331,213 -0.09(-0.82%)
Nov 01, 2021 10.48 10.44 10.41 10.44 233,803 -0.00(-0.04%)
Oct 29, 2021 10.47 10.53 10.43 10.44 160,785 -0.01(-0.07%)
Oct 28, 2021 10.37 10.47 10.37 10.45 210,929 +0.10(+0.93%)
Oct 27, 2021 10.43 10.46 10.32 10.36 321,621 -0.07(-0.71%)
Oct 26, 2021 10.50 10.43 202,254 -0.07(-0.63%)
Oct 25, 2021 10.46 10.51 10.46 10.50 127,482 +0.04(+0.35%)
Oct 22, 2021 10.47 10.48 10.44 10.46 124,143 +0.01(+0.14%)
Oct 21, 2021 10.49 10.52 10.40 10.44 143,634 -0.04(-0.42%)
Oct 20, 2021 10.34 10.55 10.31 10.49 473,806 +0.17(+1.65%)
Oct 19, 2021 10.29 10.33 10.27 10.32 124,588 +0.08(+0.80%)
Oct 18, 2021 10.34 10.36 10.22 10.24 269,408 -0.04(-0.36%)
Oct 15, 2021 10.33 10.36 10.22 10.27 276,817 +0.04(+0.43%)
Oct 14, 2021 10.25 10.25 10.16 10.23 232,470 +0.04(+0.44%)
Oct 13, 2021 10.10 10.22 10.10 10.19 274,088 +0.10(+0.95%)
Oct 12, 2021 10.07 10.17 10.06 10.09 306,505 +0.01(+0.15%)
Oct 11, 2021 10.02 10.14 10.02 10.07 189,858 +0.07(+0.74%)
Oct 08, 2021 9.889 10.06 9.889 10.00 136,174 +0.11(+1.12%)
Oct 07, 2021 10.02 10.04 9.889 9.889 213,678 -0.08(-0.82%)
Oct 06, 2021 9.911 9.997 9.897 9.971 156,523 +0.00(+0.00%)
Oct 05, 2021 9.956 10.02 9.897 9.971 250,605 +0.07(+0.75%)
Oct 04, 2021 10.03 10.09 9.897 9.897 331,908 -0.12(-1.18%)
Oct 01, 2021 9.993 10.09 9.934 10.02 253,717 +0.09(+0.89%)
Sep 30, 2021 10.07 10.07 9.926 9.926 307,315 -0.09(-0.89%)
Sep 29, 2021 9.948 10.06 9.926 10.02 321,023 +0.13(+1.27%)
Sep 28, 2021 10.01 10.05 9.875 9.889 348,716 -0.12(-1.22%)
Sep 27, 2021 10.04 10.11 9.932 10.01 294,480 -0.01(-0.07%)
Sep 24, 2021 9.983 10.08 9.978 10.02 220,124 +0.04(+0.36%)
Sep 23, 2021 9.990 10.09 9.983 9.983 240,567 +0.05(+0.51%)
Sep 22, 2021 9.925 10.02 9.889 9.932 234,888 +0.06(+0.66%)
Sep 21, 2021 9.796 9.932 9.796 9.868 157,921 +0.11(+1.11%)
Sep 20, 2021 9.738 9.824 9.609 9.760 391,527 -0.04(-0.44%)
Sep 17, 2021 9.767 9.940 9.767 9.803 861,130 +0.01(+0.07%)
Sep 16, 2021 9.875 9.904 9.738 9.796 343,335 -0.09(-0.87%)
Sep 15, 2021 9.824 9.925 9.767 9.882 435,833 +0.00(+0.00%)
Sep 14, 2021 9.875 9.932 9.853 9.882 181,394 +0.03(+0.29%)
Sep 13, 2021 9.947 9.947 9.839 9.853 270,487 -0.03(-0.29%)
Sep 10, 2021 9.911 9.954 9.882 9.882 111,924 -0.01(-0.15%)
Sep 09, 2021 9.839 9.925 9.824 9.896 204,191 +0.07(+0.73%)
Sep 08, 2021 9.832 9.950 9.824 9.824 126,635 -0.03(-0.29%)
Sep 07, 2021 10.06 10.06 9.853 9.853 185,599 -0.20(-2.00%)
Sep 03, 2021 10.07 10.10 10.00 10.05 161,111 +0.01(+0.14%)
Sep 02, 2021 9.968 10.06 9.919 10.04 214,621 +0.06(+0.65%)
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.