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

Carlyle Secured Lending Inc (NQ: CGBD )

17.66 +0.02 (+0.11%)
Streaming Delayed Price Updated: 2:08 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 (%)
Aug 30, 2019 7.693 7.725 7.655 7.709 343,625 +0.05(+0.63%)
Aug 29, 2019 7.655 7.677 7.597 7.661 323,344 +0.04(+0.56%)
Aug 28, 2019 7.538 7.634 7.506 7.618 416,993 +0.09(+1.21%)
Aug 27, 2019 7.613 7.666 7.511 7.527 265,216 -0.09(-1.12%)
Aug 26, 2019 7.581 7.634 7.581 7.613 273,390 +0.05(+0.71%)
Aug 23, 2019 7.618 7.655 7.522 7.559 737,944 -0.07(-0.98%)
Aug 22, 2019 7.639 7.703 7.607 7.634 510,833 +0.02(+0.21%)
Aug 21, 2019 7.532 7.703 7.532 7.618 801,263 +0.10(+1.35%)
Aug 20, 2019 7.426 7.564 7.420 7.516 624,091 +0.10(+1.37%)
Aug 19, 2019 7.361 7.466 7.340 7.415 584,934 +0.05(+0.73%)
Aug 16, 2019 7.265 7.372 7.222 7.361 438,464 +0.13(+1.77%)
Aug 15, 2019 7.196 7.303 7.196 7.233 450,787 +0.03(+0.45%)
Aug 14, 2019 7.287 7.287 7.169 7.201 879,300 -0.13(-1.82%)
Aug 13, 2019 7.335 7.447 7.324 7.335 585,736 +0.00(+0.00%)
Aug 12, 2019 7.404 7.416 7.249 7.335 980,433 -0.11(-1.44%)
Aug 09, 2019 7.597 7.650 7.393 7.442 1,664,255 -0.16(-2.11%)
Aug 08, 2019 7.490 7.725 7.484 7.602 1,426,955 +0.11(+1.43%)
Aug 07, 2019 7.891 7.891 7.409 7.495 2,022,505 -0.39(-4.95%)
Aug 06, 2019 7.816 7.917 7.816 7.885 422,219 +0.09(+1.10%)
Aug 05, 2019 7.965 7.965 7.762 7.800 762,512 -0.19(-2.34%)
Aug 02, 2019 8.046 8.046 7.944 7.987 670,977 -0.04(-0.47%)
Aug 01, 2019 8.072 8.088 8.014 8.024 434,659 -0.06(-0.73%)
Jul 31, 2019 8.137 8.153 8.056 8.083 366,564 -0.06(-0.72%)
Jul 30, 2019 8.120 8.179 8.120 8.142 421,602 +0.01(+0.13%)
Jul 29, 2019 8.147 8.158 8.115 8.131 431,080 -0.01(-0.07%)
Jul 26, 2019 8.078 8.169 8.019 8.137 749,167 +0.06(+0.79%)
Jul 25, 2019 8.072 8.137 8.062 8.072 944,916 +0.01(+0.07%)
Jul 24, 2019 8.035 8.099 8.019 8.067 560,467 +0.04(+0.47%)
Jul 23, 2019 8.040 8.067 8.003 8.030 685,246 -0.01(-0.13%)
Jul 22, 2019 8.051 8.104 8.014 8.040 547,754 -0.03(-0.33%)
Jul 19, 2019 8.046 8.110 8.040 8.067 372,058 +0.00(+0.00%)
Jul 18, 2019 8.110 8.126 8.056 8.067 507,827 -0.04(-0.53%)
Jul 17, 2019 8.190 8.206 8.062 8.110 551,830 -0.05(-0.65%)
Jul 16, 2019 8.217 8.233 8.131 8.163 504,424 -0.04(-0.46%)
Jul 15, 2019 8.201 8.265 8.174 8.201 428,521 +0.03(+0.33%)
Jul 12, 2019 8.179 8.219 8.153 8.174 330,344 +0.00(+0.00%)
Jul 11, 2019 8.211 8.217 8.143 8.174 685,661 -0.05(-0.59%)
Jul 10, 2019 8.179 8.259 8.157 8.222 451,891 +0.04(+0.46%)
Jul 09, 2019 8.142 8.238 8.142 8.185 573,974 +0.01(+0.13%)
Jul 08, 2019 8.179 8.222 8.158 8.174 777,179 +0.00(+0.00%)
Jul 05, 2019 8.174 8.227 8.126 8.174 673,970 -0.02(-0.26%)
Jul 03, 2019 8.137 8.222 8.115 8.195 236,067 +0.08(+0.99%)
Jul 02, 2019 8.137 8.169 8.110 8.115 385,249 +0.02(+0.20%)
Jul 01, 2019 8.179 8.222 8.088 8.099 544,767 -0.05(-0.59%)
Jun 28, 2019 8.014 8.169 8.014 8.147 741,685 +0.14(+1.74%)
Jun 27, 2019 8.003 8.056 7.977 8.008 837,554 +0.05(+0.60%)
Jun 26, 2019 8.007 8.038 7.939 7.960 948,946 -0.04(-0.45%)
Jun 25, 2019 8.074 8.074 7.970 7.996 804,839 -0.05(-0.64%)
Jun 24, 2019 7.986 8.073 7.986 8.048 981,704 +0.10(+1.31%)
Jun 21, 2019 7.939 7.986 7.893 7.945 813,048 +0.01(+0.07%)
Jun 20, 2019 8.043 8.043 7.846 7.939 1,691,388 -0.09(-1.16%)
Jun 19, 2019 7.939 8.043 7.913 8.033 616,940 +0.11(+1.44%)
Jun 18, 2019 7.882 7.939 7.851 7.919 526,117 +0.08(+1.06%)
Jun 17, 2019 7.846 7.887 7.794 7.836 765,666 -0.02(-0.20%)
Jun 14, 2019 7.887 7.913 7.846 7.851 584,300 -0.03(-0.40%)
Jun 13, 2019 7.810 7.908 7.778 7.882 1,168,674 +0.10(+1.27%)
Jun 12, 2019 7.747 7.804 7.737 7.784 518,281 +0.03(+0.40%)
Jun 11, 2019 7.721 7.768 7.695 7.753 502,858 +0.04(+0.54%)
Jun 10, 2019 7.727 7.773 7.690 7.711 866,337 +0.01(+0.07%)
Jun 07, 2019 7.685 7.721 7.638 7.706 341,484 +0.04(+0.47%)
Jun 06, 2019 7.638 7.716 7.638 7.670 410,877 +0.04(+0.48%)
Jun 05, 2019 7.659 7.684 7.602 7.633 579,719 -0.03(-0.41%)
Jun 04, 2019 7.690 7.698 7.592 7.664 724,112 +0.04(+0.54%)
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.