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 (%)
Jul 31, 2018 8.504 8.504 8.300 8.419 432,731 -0.04(-0.45%)
Jul 30, 2018 8.504 8.504 8.361 8.456 253,775 -0.00(-0.06%)
Jul 27, 2018 8.400 8.471 8.324 8.461 165,910 +0.10(+1.19%)
Jul 26, 2018 8.423 8.299 8.362 362,537 -0.06(-0.73%)
Jul 25, 2018 8.414 8.499 8.338 8.423 109,906 +0.00(+0.06%)
Jul 24, 2018 8.513 8.513 8.362 8.419 138,699 -0.04(-0.50%)
Jul 23, 2018 8.494 8.523 8.357 8.461 347,895 -0.02(-0.28%)
Jul 20, 2018 8.480 8.523 8.419 8.485 260,532 +0.03(+0.34%)
Jul 19, 2018 8.433 8.518 8.385 8.456 319,601 +0.05(+0.62%)
Jul 18, 2018 8.253 8.419 8.216 8.404 265,794 +0.17(+2.07%)
Jul 17, 2018 8.148 8.286 8.134 8.234 430,409 +0.14(+1.76%)
Jul 16, 2018 8.115 8.134 8.077 8.092 146,543 -0.04(-0.47%)
Jul 13, 2018 8.092 8.139 8.073 8.130 306,147 +0.03(+0.41%)
Jul 12, 2018 8.111 8.153 8.073 8.096 296,709 -0.02(-0.29%)
Jul 11, 2018 8.186 8.201 8.111 8.120 192,367 -0.05(-0.58%)
Jul 10, 2018 8.139 8.196 8.115 8.167 227,168 +0.05(+0.58%)
Jul 09, 2018 8.167 8.167 8.073 8.120 436,376 +0.01(+0.18%)
Jul 06, 2018 8.101 8.153 8.077 8.106 283,930 -0.01(-0.12%)
Jul 05, 2018 8.125 8.153 8.101 8.115 163,740 +0.02(+0.29%)
Jul 03, 2018 8.092 8.092 8.092 0 +0.02(+0.23%)
Jul 02, 2018 8.101 8.148 8.021 8.073 258,334 +0.01(+0.12%)
Jun 29, 2018 8.096 8.096 8.006 8.063 378,563 -0.01(-0.12%)
Jun 28, 2018 8.267 8.267 7.926 8.073 878,829 -0.05(-0.58%)
Jun 27, 2018 8.134 8.157 8.111 8.120 427,887 -0.01(-0.11%)
Jun 26, 2018 8.115 8.190 8.112 8.129 518,270 +0.01(+0.17%)
Jun 25, 2018 8.143 8.185 8.092 8.115 574,791 -0.02(-0.28%)
Jun 22, 2018 8.176 8.343 8.129 8.139 240,724 +0.00(+0.00%)
Jun 21, 2018 8.199 8.199 8.120 8.139 102,096 -0.02(-0.28%)
Jun 20, 2018 8.162 8.213 8.106 8.162 628,895 +0.00(+0.06%)
Jun 19, 2018 8.199 8.245 8.115 8.157 249,511 -0.01(-0.11%)
Jun 18, 2018 8.166 8.199 8.115 8.166 438,240 +0.03(+0.34%)
Jun 15, 2018 8.213 8.115 8.139 733,650 -0.02(-0.23%)
Jun 14, 2018 8.115 8.157 8.041 8.157 1,039,976 +0.04(+0.51%)
Jun 13, 2018 8.213 8.213 8.092 8.115 1,909,858 -0.05(-0.57%)
Jun 12, 2018 8.319 8.347 8.097 8.162 972,761 -0.21(-2.49%)
Jun 11, 2018 8.519 8.528 8.338 8.370 642,193 -0.12(-1.37%)
Jun 08, 2018 8.500 8.514 8.449 8.486 148,322 +0.01(+0.11%)
Jun 07, 2018 8.500 8.535 8.408 8.477 211,826 -0.03(-0.33%)
Jun 06, 2018 8.435 8.524 8.384 8.505 307,071 +0.08(+0.94%)
Jun 05, 2018 8.421 8.435 8.352 8.426 71,318 +0.03(+0.39%)
Jun 04, 2018 8.477 8.477 8.398 8.394 221,271 +0.00(+0.00%)
Jun 01, 2018 8.440 8.473 8.366 8.394 122,672 -0.04(-0.44%)
May 31, 2018 8.380 8.440 8.347 8.431 159,068 +0.04(+0.50%)
May 30, 2018 8.347 8.389 8.329 8.389 93,598 +0.06(+0.72%)
May 29, 2018 8.366 8.398 8.319 8.329 102,460 -0.06(-0.66%)
May 25, 2018 8.384 8.384 8.384 0 +0.09(+1.06%)
May 24, 2018 8.347 8.347 8.268 8.296 62,634 -0.05(-0.61%)
May 23, 2018 8.333 8.389 8.278 8.347 202,581 +0.01(+0.11%)
May 22, 2018 8.403 8.403 8.250 8.338 107,702 -0.01(-0.11%)
May 21, 2018 8.398 8.403 8.319 8.347 173,421 -0.02(-0.28%)
May 18, 2018 8.255 8.370 8.245 8.370 123,159 +0.16(+1.92%)
May 17, 2018 8.171 8.273 8.153 8.213 90,397 +0.01(+0.11%)
May 16, 2018 8.241 8.241 8.180 8.204 82,046 -0.05(-0.56%)
May 15, 2018 8.213 8.250 8.162 8.250 203,263 +0.02(+0.23%)
May 14, 2018 8.268 8.268 8.185 8.231 140,570 -0.01(-0.17%)
May 11, 2018 8.315 8.315 8.185 8.245 92,849 -0.03(-0.39%)
May 10, 2018 8.306 8.329 8.245 8.278 80,720 -0.00(-0.06%)
May 09, 2018 8.236 8.324 8.199 8.282 172,429 +0.08(+1.02%)
May 08, 2018 8.278 8.296 8.185 8.199 168,711 -0.11(-1.28%)
May 07, 2018 8.176 8.329 8.120 8.306 130,379 +0.14(+1.76%)
May 04, 2018 8.134 8.219 8.016 8.162 136,070 -0.04(-0.51%)
May 03, 2018 8.162 8.259 8.125 8.204 131,201 +0.04(+0.45%)
May 02, 2018 8.306 8.315 8.148 8.166 130,879 -0.13(-1.51%)
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.