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

Carlyle Secured Lending Inc (NQ: CGBD )

17.10 -0.40 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 4.630 4.796 4.364 4.666 1,520,563 +0.12(+2.73%)
Apr 29, 2020 4.240 4.565 4.240 4.542 898,531 +0.40(+9.56%)
Apr 28, 2020 4.465 4.613 4.139 4.145 1,079,200 -0.21(-4.76%)
Apr 27, 2020 4.228 4.488 4.080 4.352 1,283,891 +0.20(+4.84%)
Apr 24, 2020 3.548 4.234 3.495 4.151 2,665,424 +0.85(+25.58%)
Apr 23, 2020 3.465 3.471 3.270 3.306 727,884 -0.11(-3.12%)
Apr 22, 2020 3.590 3.637 3.323 3.412 474,940 -0.09(-2.70%)
Apr 21, 2020 3.459 3.560 3.329 3.507 761,184 -0.03(-0.84%)
Apr 20, 2020 3.601 3.737 3.412 3.536 793,018 -0.18(-4.78%)
Apr 17, 2020 3.601 3.897 3.548 3.714 1,230,234 +0.28(+8.09%)
Apr 16, 2020 3.412 3.477 3.312 3.436 496,030 +0.09(+2.65%)
Apr 15, 2020 3.666 3.666 3.258 3.347 1,458,706 -0.35(-9.58%)
Apr 14, 2020 3.755 3.879 3.637 3.702 731,219 -0.01(-0.32%)
Apr 13, 2020 3.684 3.737 3.282 3.714 1,489,615 +0.07(+1.78%)
Apr 09, 2020 3.442 3.931 3.442 3.649 1,891,771 +0.35(+10.57%)
Apr 08, 2020 3.122 3.459 3.045 3.300 1,075,194 +0.20(+6.29%)
Apr 07, 2020 2.827 3.146 2.762 3.105 1,147,010 +0.51(+19.86%)
Apr 06, 2020 2.762 3.040 2.561 2.590 1,216,084 -0.06(-2.23%)
Apr 03, 2020 2.856 2.915 2.543 2.649 972,688 -0.21(-7.44%)
Apr 02, 2020 2.939 2.969 2.768 2.862 865,354 -0.07(-2.22%)
Apr 01, 2020 3.028 3.069 2.785 2.927 967,328 -0.16(-5.17%)
Mar 31, 2020 3.187 3.347 3.051 3.087 784,382 -0.08(-2.61%)
Mar 30, 2020 3.471 3.513 3.122 3.170 1,337,095 -0.22(-6.62%)
Mar 27, 2020 3.355 3.522 3.233 3.394 1,833,889 -0.04(-1.29%)
Mar 26, 2020 3.122 4.161 3.122 3.439 1,925,683 +0.39(+12.75%)
Mar 25, 2020 2.983 3.750 2.833 3.050 1,947,779 +0.13(+4.57%)
Mar 24, 2020 2.767 3.167 2.767 2.917 1,591,270 +0.36(+13.88%)
Mar 23, 2020 3.161 3.161 2.550 2.561 1,149,295 -0.62(-19.41%)
Mar 20, 2020 3.850 4.028 3.178 3.178 2,004,354 -0.67(-17.34%)
Mar 19, 2020 2.644 4.005 2.417 3.844 3,188,840 +1.20(+45.38%)
Mar 18, 2020 3.561 3.578 2.444 2.644 2,316,180 -0.98(-27.11%)
Mar 17, 2020 4.278 4.282 3.628 3.628 2,289,489 -0.59(-13.97%)
Mar 16, 2020 4.167 4.739 3.683 4.217 1,764,946 -0.97(-18.74%)
Mar 13, 2020 5.672 5.903 5.111 5.189 1,594,123 -0.23(-4.30%)
Mar 12, 2020 5.750 5.950 5.411 5.422 1,603,003 -0.86(-13.70%)
Mar 11, 2020 6.383 6.455 6.189 6.283 782,108 -0.24(-3.74%)
Mar 10, 2020 6.555 6.644 6.333 6.528 983,303 +0.14(+2.17%)
Mar 09, 2020 6.544 6.611 6.389 6.389 953,655 -0.54(-7.78%)
Mar 06, 2020 6.961 7.011 6.839 6.928 822,442 -0.18(-2.50%)
Mar 05, 2020 6.994 7.194 6.994 7.105 775,869 +0.04(+0.55%)
Mar 04, 2020 7.000 7.150 6.950 7.066 693,918 +0.16(+2.33%)
Mar 03, 2020 6.972 7.113 6.839 6.905 1,213,875 -0.03(-0.48%)
Mar 02, 2020 6.755 7.055 6.750 6.939 1,387,764 +0.19(+2.88%)
Feb 28, 2020 6.833 6.839 6.542 6.744 1,604,023 -0.20(-2.88%)
Feb 27, 2020 7.089 7.116 6.689 6.944 1,316,640 -0.23(-3.25%)
Feb 26, 2020 7.222 7.361 7.155 7.178 989,814 +0.05(+0.70%)
Feb 25, 2020 7.400 7.440 7.033 7.128 703,900 -0.27(-3.68%)
Feb 24, 2020 7.511 7.528 7.366 7.400 682,596 -0.20(-2.63%)
Feb 21, 2020 7.661 7.689 7.550 7.600 517,334 -0.06(-0.80%)
Feb 20, 2020 7.589 7.694 7.589 7.661 439,229 +0.09(+1.17%)
Feb 19, 2020 7.544 7.600 7.516 7.572 435,534 +0.02(+0.22%)
Feb 18, 2020 7.539 7.611 7.505 7.555 651,453 -0.08(-1.02%)
Feb 14, 2020 7.605 7.633 7.578 7.633 304,928 +0.03(+0.37%)
Feb 13, 2020 7.616 7.622 7.528 7.605 877,124 -0.01(-0.15%)
Feb 12, 2020 7.572 7.655 7.544 7.616 735,357 +0.04(+0.59%)
Feb 11, 2020 7.589 7.717 7.544 7.572 1,267,513 -0.18(-2.36%)
Feb 10, 2020 7.639 7.844 7.639 7.755 731,419 -0.02(-0.21%)
Feb 07, 2020 7.900 7.983 7.716 7.772 1,429,058 -0.13(-1.62%)
Feb 06, 2020 7.861 7.928 7.811 7.900 355,794 +0.07(+0.85%)
Feb 05, 2020 7.728 7.861 7.722 7.833 383,462 +0.13(+1.66%)
Feb 04, 2020 7.716 7.763 7.650 7.705 450,365 +0.02(+0.22%)
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.