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

Carlyle Secured Lending Inc (NQ: CGBD )

17.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2021 9.790 9.797 9.628 9.642 147,696 -0.15(-1.50%)
Apr 29, 2021 9.790 9.797 9.706 9.790 219,110 +0.04(+0.43%)
Apr 28, 2021 9.706 9.790 9.692 9.748 260,414 +0.06(+0.58%)
Apr 27, 2021 9.699 9.720 9.649 9.692 148,154 +0.06(+0.65%)
Apr 26, 2021 9.586 9.699 9.586 9.628 139,685 +0.05(+0.51%)
Apr 23, 2021 9.488 9.667 9.460 9.579 185,084 +0.14(+1.48%)
Apr 22, 2021 9.600 9.663 9.439 9.439 444,049 -0.21(-2.18%)
Apr 21, 2021 9.495 9.685 9.495 9.649 240,426 +0.04(+0.44%)
Apr 20, 2021 9.692 9.724 9.502 9.607 266,427 -0.06(-0.65%)
Apr 19, 2021 9.628 9.720 9.544 9.670 295,787 +0.06(+0.58%)
Apr 16, 2021 9.558 9.674 9.551 9.614 383,583 +0.09(+0.96%)
Apr 15, 2021 9.481 9.565 9.446 9.523 179,871 +0.04(+0.44%)
Apr 14, 2021 9.600 9.632 9.467 9.481 244,742 -0.09(-0.95%)
Apr 13, 2021 9.656 9.656 9.551 9.572 152,335 -0.07(-0.73%)
Apr 12, 2021 9.670 9.678 9.586 9.642 127,286 -0.01(-0.07%)
Apr 09, 2021 9.600 9.678 9.600 9.649 186,511 +0.06(+0.58%)
Apr 08, 2021 9.558 9.642 9.558 9.593 191,282 +0.04(+0.37%)
Apr 07, 2021 9.565 9.653 9.523 9.558 297,756 +0.09(+0.96%)
Apr 06, 2021 9.502 9.516 9.390 9.467 284,405 +0.03(+0.30%)
Apr 05, 2021 9.460 9.523 9.432 9.439 249,112 +0.06(+0.67%)
Apr 01, 2021 9.243 9.376 9.215 9.376 169,387 +0.13(+1.36%)
Mar 31, 2021 9.313 9.373 9.180 9.250 339,448 -0.07(-0.75%)
Mar 30, 2021 9.348 9.432 9.264 9.320 223,939 +0.03(+0.30%)
Mar 29, 2021 9.463 9.463 9.203 9.292 448,493 -0.12(-1.23%)
Mar 26, 2021 9.258 9.422 9.163 9.408 299,235 +0.14(+1.55%)
Mar 25, 2021 8.878 9.272 8.878 9.265 237,815 +0.16(+1.80%)
Mar 24, 2021 9.183 9.374 9.067 9.101 975,198 -0.03(-0.37%)
Mar 23, 2021 9.115 9.203 9.064 9.135 268,697 -0.03(-0.30%)
Mar 22, 2021 9.169 9.203 9.040 9.163 315,600 +0.01(+0.15%)
Mar 19, 2021 8.869 9.183 8.869 9.149 554,172 +0.19(+2.13%)
Mar 18, 2021 9.156 9.176 8.938 8.958 209,699 -0.16(-1.79%)
Mar 17, 2021 9.060 9.183 9.053 9.122 203,053 +0.07(+0.83%)
Mar 16, 2021 9.176 9.224 8.965 9.047 317,053 -0.16(-1.70%)
Mar 15, 2021 9.149 9.224 9.115 9.203 295,948 +0.09(+0.97%)
Mar 12, 2021 9.101 9.169 9.053 9.115 283,540 +0.10(+1.06%)
Mar 11, 2021 8.992 9.074 8.879 9.019 309,048 +0.13(+1.46%)
Mar 10, 2021 8.951 9.094 8.890 8.890 377,230 +0.10(+1.16%)
Mar 09, 2021 8.849 8.924 8.767 8.788 314,266 -0.09(-1.00%)
Mar 08, 2021 8.760 8.951 8.604 8.876 385,287 +0.15(+1.72%)
Mar 05, 2021 8.692 8.771 8.317 8.726 345,587 +0.07(+0.87%)
Mar 04, 2021 8.883 8.972 8.563 8.651 299,093 -0.20(-2.31%)
Mar 03, 2021 8.829 8.961 8.784 8.856 234,436 +0.09(+1.01%)
Mar 02, 2021 8.706 8.774 8.604 8.767 217,123 +0.07(+0.86%)
Mar 01, 2021 8.672 8.774 8.576 8.692 205,750 +0.20(+2.33%)
Feb 26, 2021 8.631 8.638 8.351 8.494 454,133 +0.16(+1.88%)
Feb 25, 2021 8.344 8.829 8.310 8.338 342,075 -0.29(-3.32%)
Feb 24, 2021 8.249 8.665 8.188 8.624 527,728 +0.47(+5.77%)
Feb 23, 2021 8.317 8.317 8.058 8.154 410,801 -0.07(-0.91%)
Feb 22, 2021 8.219 8.280 8.126 8.229 121,331 +0.01(+0.17%)
Feb 19, 2021 8.256 8.284 8.147 8.215 148,737 -0.03(-0.41%)
Feb 18, 2021 8.249 8.269 8.167 8.249 145,347 -0.01(-0.08%)
Feb 17, 2021 8.242 8.317 8.147 8.256 84,130 +0.01(+0.08%)
Feb 16, 2021 8.201 8.331 8.160 8.249 139,832 +0.10(+1.26%)
Feb 12, 2021 8.222 8.269 8.079 8.147 186,288 -0.06(-0.75%)
Feb 11, 2021 8.106 8.290 8.079 8.208 497,660 +0.13(+1.60%)
Feb 10, 2021 8.147 8.147 7.997 8.079 343,853 +0.10(+1.20%)
Feb 09, 2021 7.874 8.044 7.833 7.983 257,094 +0.04(+0.52%)
Feb 08, 2021 7.970 8.065 7.820 7.942 272,345 +0.01(+0.17%)
Feb 05, 2021 7.840 7.956 7.772 7.929 191,422 +0.12(+1.57%)
Feb 04, 2021 7.806 7.940 7.787 7.806 217,572 +0.03(+0.44%)
Feb 03, 2021 7.765 7.783 7.622 7.772 297,808 -0.03(-0.35%)
Feb 02, 2021 7.533 7.867 7.465 7.799 379,348 +0.36(+4.86%)
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.