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

Carlyle Secured Lending Inc (NQ: CGBD )

17.63 +0.07 (+0.40%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 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 (%)
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%)
May 01, 2020 4.705 4.759 4.486 4.644 931,687 -0.15(-3.04%)
Apr 30, 2020 4.753 4.923 4.480 4.790 1,481,188 +0.13(+2.73%)
Apr 29, 2020 4.353 4.687 4.353 4.662 875,263 +0.41(+9.56%)
Apr 28, 2020 4.583 4.735 4.250 4.256 1,051,254 -0.21(-4.76%)
Apr 27, 2020 4.341 4.608 4.189 4.468 1,250,644 +0.21(+4.84%)
Apr 24, 2020 3.642 4.347 3.588 4.262 2,596,402 +0.87(+25.58%)
Apr 23, 2020 3.557 3.564 3.357 3.394 709,035 -0.11(-3.12%)
Apr 22, 2020 3.685 3.733 3.412 3.503 462,641 -0.10(-2.70%)
Apr 21, 2020 3.551 3.655 3.418 3.600 741,473 -0.03(-0.84%)
Apr 20, 2020 3.697 3.837 3.503 3.630 772,483 -0.18(-4.78%)
Apr 17, 2020 3.697 4.001 3.642 3.812 1,198,377 +0.29(+8.09%)
Apr 16, 2020 3.503 3.570 3.400 3.527 483,185 +0.09(+2.65%)
Apr 15, 2020 3.764 3.764 3.345 3.436 1,420,933 -0.36(-9.58%)
Apr 14, 2020 3.855 3.982 3.733 3.800 712,284 -0.01(-0.32%)
Apr 13, 2020 3.782 3.837 3.369 3.812 1,451,041 +0.07(+1.78%)
Apr 09, 2020 3.533 4.036 3.533 3.746 1,842,783 +0.36(+10.57%)
Apr 08, 2020 3.205 3.551 3.126 3.387 1,047,352 +0.20(+6.29%)
Apr 07, 2020 2.902 3.230 2.835 3.187 1,117,307 +0.53(+19.86%)
Apr 06, 2020 2.835 3.120 2.629 2.659 1,184,593 -0.06(-2.23%)
Apr 03, 2020 2.932 2.993 2.610 2.720 947,500 -0.22(-7.44%)
Apr 02, 2020 3.017 3.047 2.841 2.938 842,946 -0.07(-2.22%)
Apr 01, 2020 3.108 3.151 2.859 3.005 942,278 -0.16(-5.17%)
Mar 31, 2020 3.272 3.436 3.132 3.169 764,070 -0.08(-2.61%)
Mar 30, 2020 3.564 3.606 3.205 3.254 1,302,470 -0.23(-6.62%)
Mar 27, 2020 3.445 3.616 3.319 3.485 1,786,400 -0.05(-1.29%)
Mar 26, 2020 3.205 4.272 3.205 3.530 1,875,817 +0.40(+12.75%)
Mar 25, 2020 3.063 3.850 2.909 3.131 1,897,340 +0.14(+4.57%)
Mar 24, 2020 2.840 3.251 2.840 2.994 1,550,063 +0.37(+13.88%)
Mar 23, 2020 3.245 3.245 2.618 2.629 1,119,534 -0.63(-19.41%)
Mar 20, 2020 3.952 4.135 3.262 3.262 1,952,451 -0.68(-17.34%)
Mar 19, 2020 2.715 4.112 2.481 3.947 3,106,264 +1.23(+45.38%)
Mar 18, 2020 3.656 3.673 2.509 2.715 2,256,202 -1.01(-27.11%)
Mar 17, 2020 4.391 4.396 3.724 3.724 2,230,202 -0.60(-13.97%)
Mar 16, 2020 4.277 4.865 3.781 4.329 1,719,242 -1.00(-18.74%)
Mar 13, 2020 5.823 6.060 5.247 5.327 1,552,843 -0.24(-4.30%)
Mar 12, 2020 5.903 6.108 5.555 5.566 1,561,492 -0.88(-13.70%)
Mar 11, 2020 6.553 6.627 6.353 6.450 761,855 -0.25(-3.74%)
Mar 10, 2020 6.730 6.821 6.502 6.701 957,840 +0.14(+2.17%)
Mar 09, 2020 6.718 6.787 6.559 6.559 928,960 -0.55(-7.78%)
Mar 06, 2020 7.146 7.197 7.021 7.112 801,145 -0.18(-2.50%)
Mar 05, 2020 7.180 7.386 7.180 7.294 755,778 +0.04(+0.55%)
Mar 04, 2020 7.186 7.340 7.135 7.254 675,949 +0.17(+2.33%)
Mar 03, 2020 7.157 7.302 7.021 7.089 1,182,442 -0.03(-0.48%)
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.