Indicators

Carlyle Secured Lending Inc (NQ: CGBD )

17.96 +0.07 (+0.36%)

Streaming Delayed Price Updated: 2:12 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.360	5.433	5.161	5.409	538,158	+0.02(+0.45%)
May 28, 2020	5.567	5.595	5.324	5.385	714,593	-0.17(-3.06%)
May 27, 2020	5.579	5.579	5.300	5.555	555,902	+0.14(+2.52%)
May 26, 2020	5.239	5.524	5.239	5.418	763,874	+0.26(+5.00%)
May 22, 2020	5.093	5.178	5.000	5.160	445,911	+0.08(+1.67%)
May 21, 2020	4.996	5.093	4.960	5.075	588,437	+0.07(+1.46%)
May 20, 2020	4.960	5.020	4.869	5.002	579,698	+0.11(+2.23%)
May 19, 2020	4.887	4.990	4.844	4.893	460,712	-0.06(-1.23%)
May 18, 2020	4.954	5.081	4.826	4.954	510,849	+0.15(+3.03%)
May 15, 2020	4.784	4.887	4.675	4.808	355,806	+0.01(+0.25%)
May 14, 2020	4.565	4.820	4.359	4.796	567,714	+0.13(+2.73%)
May 13, 2020	4.881	4.881	4.444	4.668	736,077	-0.27(-5.41%)
May 12, 2020	4.826	4.960	4.796	4.935	682,884	+0.09(+1.88%)
May 11, 2020	4.935	4.942	4.808	4.844	548,667	-0.09(-1.85%)
May 08, 2020	4.990	5.088	4.857	4.935	420,708	+0.01(+0.12%)
May 07, 2020	5.118	5.306	4.802	4.929	1,622,731	-0.06(-1.22%)
May 06, 2020	4.735	5.112	4.474	4.990	1,633,124	+0.49(+10.78%)
May 05, 2020	4.492	4.820	4.407	4.504	1,006,362	+0.09(+2.06%)
May 04, 2020	4.553	4.583	4.250	4.413	1,063,604	-0.23(-4.97%)

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.