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

Carlyle Secured Lending Inc (NQ: CGBD )

17.92 +0.13 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 29, 2019 7.372 7.433 7.367 7.433 403,363 +0.07(+0.89%)
Nov 27, 2019 7.252 7.394 7.252 7.367 510,999 +0.12(+1.59%)
Nov 26, 2019 7.214 7.362 7.214 7.252 857,359 -0.11(-1.49%)
Nov 25, 2019 7.224 7.367 7.224 7.362 635,208 +0.15(+2.13%)
Nov 22, 2019 7.279 7.279 7.203 7.208 473,600 -0.05(-0.68%)
Nov 21, 2019 7.345 7.351 7.241 7.257 528,677 -0.07(-0.97%)
Nov 20, 2019 7.318 7.356 7.285 7.329 276,158 +0.01(+0.07%)
Nov 19, 2019 7.416 7.416 7.312 7.323 440,525 -0.04(-0.52%)
Nov 18, 2019 7.389 7.400 7.307 7.362 548,657 -0.02(-0.22%)
Nov 15, 2019 7.372 7.422 7.324 7.378 875,686 +0.00(+0.00%)
Nov 14, 2019 7.411 7.422 7.356 7.378 577,482 -0.04(-0.52%)
Nov 13, 2019 7.466 7.477 7.400 7.416 439,662 -0.08(-1.10%)
Nov 12, 2019 7.488 7.512 7.455 7.499 462,946 +0.03(+0.37%)
Nov 11, 2019 7.455 7.570 7.455 7.471 408,064 -0.01(-0.15%)
Nov 08, 2019 7.504 7.570 7.482 7.482 319,260 -0.04(-0.58%)
Nov 07, 2019 7.537 7.663 7.471 7.526 1,109,363 +0.00(+0.00%)
Nov 06, 2019 7.674 7.866 7.460 7.526 2,618,889 -0.38(-4.79%)
Nov 05, 2019 7.997 7.997 7.882 7.904 500,392 -0.06(-0.76%)
Nov 04, 2019 7.882 7.981 7.882 7.964 433,198 +0.13(+1.61%)
Nov 01, 2019 7.860 7.915 7.833 7.838 443,498 +0.01(+0.07%)
Oct 31, 2019 7.816 7.847 7.773 7.833 453,073 +0.01(+0.07%)
Oct 30, 2019 7.822 7.833 7.784 7.827 306,674 -0.02(-0.21%)
Oct 29, 2019 7.838 7.866 7.806 7.844 490,103 +0.01(+0.14%)
Oct 28, 2019 7.778 7.844 7.778 7.833 409,702 +0.04(+0.49%)
Oct 25, 2019 7.844 7.855 7.778 7.795 383,477 -0.05(-0.70%)
Oct 24, 2019 7.822 7.849 7.767 7.849 401,071 +0.02(+0.21%)
Oct 23, 2019 7.849 7.866 7.822 7.833 197,803 -0.02(-0.28%)
Oct 22, 2019 7.800 7.877 7.778 7.855 292,951 +0.03(+0.35%)
Oct 21, 2019 7.800 7.871 7.800 7.827 290,133 +0.02(+0.21%)
Oct 18, 2019 7.734 7.849 7.734 7.811 322,544 +0.05(+0.71%)
Oct 17, 2019 7.838 7.882 7.740 7.756 474,614 -0.01(-0.07%)
Oct 16, 2019 7.762 7.789 7.718 7.762 409,224 +0.03(+0.35%)
Oct 15, 2019 7.685 7.773 7.674 7.734 285,070 +0.05(+0.71%)
Oct 14, 2019 7.663 7.701 7.630 7.679 137,951 -0.02(-0.21%)
Oct 11, 2019 7.685 7.769 7.685 7.696 374,903 +0.08(+1.01%)
Oct 10, 2019 7.663 7.685 7.608 7.619 273,236 -0.01(-0.07%)
Oct 09, 2019 7.701 7.740 7.619 7.625 231,111 -0.05(-0.71%)
Oct 08, 2019 7.636 7.734 7.636 7.679 268,055 -0.01(-0.07%)
Oct 07, 2019 7.608 7.745 7.559 7.685 823,335 +0.08(+1.01%)
Oct 04, 2019 7.570 7.627 7.553 7.608 314,882 +0.04(+0.58%)
Oct 03, 2019 7.619 7.647 7.499 7.564 532,094 -0.01(-0.07%)
Oct 02, 2019 7.734 7.745 7.521 7.570 1,176,370 -0.18(-2.33%)
Oct 01, 2019 7.904 7.932 7.751 7.751 532,350 -0.14(-1.81%)
Sep 30, 2019 7.888 7.948 7.866 7.893 433,247 -0.03(-0.35%)
Sep 27, 2019 8.052 8.063 7.890 7.921 749,624 -0.08(-1.03%)
Sep 26, 2019 7.944 8.035 7.917 8.003 775,860 +0.06(+0.81%)
Sep 25, 2019 7.960 7.986 7.891 7.939 367,658 -0.02(-0.20%)
Sep 24, 2019 8.008 8.008 7.923 7.955 493,309 -0.05(-0.60%)
Sep 23, 2019 7.949 8.014 7.939 8.003 563,332 +0.04(+0.47%)
Sep 20, 2019 7.992 8.030 7.949 7.965 742,807 +0.01(+0.07%)
Sep 19, 2019 8.019 8.051 7.949 7.960 454,481 -0.04(-0.47%)
Sep 18, 2019 8.014 8.030 7.979 7.998 369,153 -0.02(-0.20%)
Sep 17, 2019 8.019 8.040 7.939 8.014 335,026 -0.01(-0.13%)
Sep 16, 2019 7.992 8.067 7.955 8.024 623,457 +0.05(+0.67%)
Sep 13, 2019 7.965 8.019 7.947 7.971 507,862 +0.02(+0.27%)
Sep 12, 2019 7.949 7.989 7.917 7.949 501,081 +0.01(+0.13%)
Sep 11, 2019 7.885 7.965 7.859 7.939 564,292 +0.06(+0.75%)
Sep 10, 2019 7.880 7.933 7.848 7.880 707,161 +0.04(+0.48%)
Sep 09, 2019 7.661 7.896 7.661 7.842 1,588,339 +0.24(+3.09%)
Sep 06, 2019 7.607 7.661 7.522 7.607 890,957 -0.14(-1.79%)
Sep 05, 2019 7.698 7.752 7.677 7.746 495,789 +0.11(+1.47%)
Sep 04, 2019 7.677 7.698 7.613 7.634 480,851 -0.03(-0.35%)
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.