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

Carlyle Secured Lending Inc (NQ: CGBD )

17.67 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2018 6.350 6.451 6.168 6.274 2,249,289 -0.17(-2.67%)
Dec 28, 2018 6.522 6.598 6.411 6.446 1,507,168 -0.10(-1.47%)
Dec 27, 2018 6.456 6.552 6.380 6.542 1,537,432 +0.11(+1.73%)
Dec 26, 2018 6.349 6.470 6.315 6.431 1,089,892 +0.14(+2.15%)
Dec 24, 2018 6.276 6.349 6.174 6.295 602,770 +0.02(+0.39%)
Dec 21, 2018 6.242 6.329 6.121 6.271 1,164,446 +0.06(+0.94%)
Dec 20, 2018 6.499 6.586 6.140 6.213 887,994 -0.30(-4.54%)
Dec 19, 2018 6.576 6.591 6.455 6.509 1,466,112 -0.07(-1.03%)
Dec 18, 2018 6.465 6.634 6.465 6.576 809,950 +0.15(+2.41%)
Dec 17, 2018 6.654 6.723 6.392 6.421 1,310,230 -0.28(-4.19%)
Dec 14, 2018 6.731 6.833 6.678 6.702 767,762 -0.20(-2.88%)
Dec 13, 2018 6.891 6.925 6.741 6.901 1,169,758 +0.02(+0.35%)
Dec 12, 2018 6.915 7.027 6.862 6.877 715,285 -0.00(-0.07%)
Dec 11, 2018 6.983 7.080 6.877 6.881 1,093,146 -0.10(-1.46%)
Dec 10, 2018 7.191 7.220 6.935 6.983 1,504,366 -0.16(-2.24%)
Dec 07, 2018 7.283 7.295 7.114 7.143 1,084,325 -0.10(-1.40%)
Dec 06, 2018 7.332 7.361 7.201 7.245 630,178 -0.17(-2.29%)
Dec 04, 2018 7.530 7.530 7.370 7.414 363,437 -0.16(-2.11%)
Dec 03, 2018 7.593 7.593 7.487 7.574 575,726 +0.07(+0.90%)
Nov 30, 2018 7.477 7.530 7.400 7.506 416,095 +0.02(+0.32%)
Nov 29, 2018 7.477 7.511 7.341 7.482 657,409 -0.02(-0.32%)
Nov 28, 2018 7.453 7.506 7.429 7.506 405,148 +0.09(+1.17%)
Nov 27, 2018 7.467 7.496 7.390 7.419 319,302 -0.03(-0.39%)
Nov 26, 2018 7.443 7.555 7.433 7.448 304,073 +0.02(+0.26%)
Nov 23, 2018 7.385 7.467 7.317 7.429 152,809 +0.02(+0.26%)
Nov 21, 2018 7.409 7.409 7.409 0 -0.07(-0.91%)
Nov 20, 2018 7.555 7.591 7.448 7.477 709,655 -0.08(-1.03%)
Nov 19, 2018 7.506 7.598 7.506 7.555 278,719 +0.07(+0.91%)
Nov 16, 2018 7.506 7.559 7.472 7.487 308,715 -0.06(-0.83%)
Nov 15, 2018 7.588 7.647 7.525 7.550 261,561 -0.04(-0.57%)
Nov 14, 2018 7.690 7.743 7.593 7.593 371,427 -0.08(-1.07%)
Nov 13, 2018 7.574 7.743 7.574 7.676 552,884 +0.05(+0.70%)
Nov 12, 2018 7.724 7.748 7.603 7.622 405,189 -0.11(-1.44%)
Nov 09, 2018 7.734 7.860 7.700 7.734 417,127 -0.00(-0.06%)
Nov 08, 2018 7.763 7.855 7.700 7.739 444,513 -0.03(-0.37%)
Nov 07, 2018 7.797 7.869 7.700 7.768 544,655 +0.00(+0.00%)
Nov 06, 2018 7.724 7.782 7.685 7.768 298,847 +0.03(+0.44%)
Nov 05, 2018 7.680 7.797 7.661 7.734 263,393 +0.05(+0.69%)
Nov 02, 2018 7.753 7.782 7.608 7.680 536,690 -0.04(-0.56%)
Nov 01, 2018 7.743 7.845 7.700 7.724 250,272 -0.02(-0.31%)
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%)
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.