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 (%)
Feb 28, 2018 8.065 8.332 7.824 7.838 673,128 -0.05(-0.58%)
Feb 27, 2018 7.965 8.056 7.847 7.883 222,808 -0.08(-1.03%)
Feb 26, 2018 8.019 8.106 7.938 7.965 118,088 +0.00(+0.00%)
Feb 23, 2018 8.051 8.112 7.833 7.965 255,959 -0.02(-0.28%)
Feb 22, 2018 8.096 8.146 7.956 7.988 491,991 -0.06(-0.73%)
Feb 21, 2018 8.060 8.255 8.033 8.047 193,110 -0.02(-0.23%)
Feb 20, 2018 8.169 8.260 8.051 8.065 222,015 -0.15(-1.82%)
Feb 16, 2018 8.214 8.214 8.214 0 +0.11(+1.34%)
Feb 15, 2018 8.205 8.216 7.998 8.106 373,441 -0.06(-0.78%)
Feb 14, 2018 8.205 8.237 8.087 8.169 236,196 -0.08(-0.99%)
Feb 13, 2018 8.087 8.269 8.078 8.251 242,542 +0.12(+1.51%)
Feb 12, 2018 8.019 8.255 7.942 8.128 204,542 +0.17(+2.17%)
Feb 09, 2018 7.978 8.205 7.811 7.956 342,741 +0.01(+0.11%)
Feb 08, 2018 8.119 8.137 7.956 7.947 142,222 -0.15(-1.85%)
Feb 07, 2018 7.992 8.210 7.919 8.096 496,252 +0.10(+1.25%)
Feb 06, 2018 7.829 8.037 7.783 7.997 381,599 +0.11(+1.44%)
Feb 05, 2018 7.969 8.373 7.606 7.883 520,966 -0.11(-1.36%)
Feb 02, 2018 8.069 8.124 7.969 7.992 229,630 -0.13(-1.57%)
Feb 01, 2018 8.128 8.259 8.096 8.119 148,299 -0.03(-0.33%)
Jan 31, 2018 8.183 8.242 8.128 8.146 268,254 +0.00(+0.00%)
Jan 30, 2018 8.169 8.255 8.110 8.146 205,593 -0.03(-0.33%)
Jan 29, 2018 8.205 8.264 8.169 8.174 220,288 -0.05(-0.61%)
Jan 26, 2018 8.264 8.264 8.183 8.224 201,506 -0.04(-0.44%)
Jan 25, 2018 8.287 8.305 8.196 8.260 167,253 +0.01(+0.11%)
Jan 24, 2018 8.305 8.305 8.228 8.251 154,253 -0.01(-0.11%)
Jan 23, 2018 8.251 8.396 8.214 8.260 256,027 +0.03(+0.33%)
Jan 22, 2018 8.283 8.455 8.196 8.233 319,933 -0.05(-0.60%)
Jan 19, 2018 8.292 8.450 8.196 8.283 219,576 -0.01(-0.11%)
Jan 18, 2018 8.382 8.387 8.273 8.292 351,229 -0.04(-0.49%)
Jan 17, 2018 8.355 8.396 8.205 8.332 245,623 -0.02(-0.27%)
Jan 16, 2018 8.378 8.378 8.319 8.355 452,309 -0.03(-0.32%)
Jan 12, 2018 8.382 8.382 8.382 0 +0.02(+0.27%)
Jan 11, 2018 8.319 8.391 8.273 8.360 103,966 +0.07(+0.88%)
Jan 10, 2018 8.260 8.396 8.219 8.287 390,571 +0.01(+0.16%)
Jan 09, 2018 8.396 8.410 8.190 8.273 387,958 -0.11(-1.35%)
Jan 08, 2018 8.391 8.391 8.319 8.387 194,230 +0.01(+0.16%)
Jan 05, 2018 8.441 8.441 8.307 8.373 232,409 -0.05(-0.54%)
Jan 04, 2018 8.432 8.537 8.373 8.419 265,127 -0.03(-0.38%)
Jan 03, 2018 8.401 8.496 8.247 8.450 186,723 +0.06(+0.76%)
Jan 02, 2018 9.090 9.113 8.342 8.387 661,734 -0.71(-7.78%)
Dec 29, 2017 9.095 9.095 9.095 0 +0.42(+4.81%)
Dec 28, 2017 8.509 8.800 8.469 8.677 744,235 +0.29(+3.41%)
Dec 27, 2017 8.352 8.471 8.278 8.391 994,874 +0.11(+1.28%)
Dec 26, 2017 8.113 8.352 8.084 8.285 872,695 +0.18(+2.18%)
Dec 22, 2017 8.091 8.113 7.991 8.108 343,675 +0.06(+0.71%)
Dec 21, 2017 8.073 8.097 7.958 8.051 257,743 +0.03(+0.39%)
Dec 20, 2017 7.910 8.091 7.770 8.020 635,271 +0.15(+1.97%)
Dec 19, 2017 7.826 7.923 7.781 7.865 539,687 +0.09(+1.14%)
Dec 18, 2017 7.750 7.865 7.750 7.777 645,854 +0.10(+1.27%)
Dec 15, 2017 7.604 7.766 7.560 7.680 449,643 +0.15(+1.94%)
Dec 14, 2017 7.649 7.649 7.503 7.534 1,508,677 -0.11(-1.50%)
Dec 13, 2017 7.971 7.971 7.604 7.649 1,365,732 -0.34(-4.31%)
Dec 12, 2017 8.126 8.126 7.971 7.994 311,240 -0.09(-1.15%)
Dec 11, 2017 8.166 8.179 8.033 8.086 291,630 -0.07(-0.81%)
Dec 08, 2017 8.135 8.219 8.069 8.153 66,572 +0.06(+0.71%)
Dec 07, 2017 8.210 8.210 8.095 8.095 63,711 -0.05(-0.60%)
Dec 06, 2017 8.223 8.223 8.139 8.144 52,089 -0.02(-0.27%)
Dec 05, 2017 8.219 8.223 8.139 8.166 80,002 -0.02(-0.22%)
Dec 04, 2017 8.223 8.223 8.162 8.184 40,219 +0.04(+0.43%)
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.