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

Carlyle Secured Lending Inc (NQ: CGBD )

17.59 -0.14 (-0.82%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jul 1, 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 31, 2019 7.466 7.486 7.390 7.400 970,377 -0.11(-1.48%)
May 30, 2019 7.597 7.678 7.491 7.511 959,549 -0.07(-0.93%)
May 29, 2019 7.511 7.623 7.456 7.582 1,460,855 +0.12(+1.56%)
May 28, 2019 7.476 7.506 7.380 7.466 1,198,321 +0.01(+0.07%)
May 24, 2019 7.415 7.486 7.405 7.461 433,257 +0.07(+0.89%)
May 23, 2019 7.385 7.430 7.365 7.395 782,402 +0.00(+0.00%)
May 22, 2019 7.456 7.471 7.390 7.395 995,875 -0.07(-0.95%)
May 21, 2019 7.542 7.577 7.441 7.466 551,850 -0.03(-0.34%)
May 20, 2019 7.557 7.582 7.486 7.491 474,161 -0.07(-0.87%)
May 17, 2019 7.471 7.663 7.463 7.557 986,203 +0.06(+0.81%)
May 16, 2019 7.415 7.506 7.375 7.496 1,860,391 +0.07(+0.95%)
May 15, 2019 7.506 7.557 7.410 7.425 2,155,159 -0.15(-2.00%)
May 14, 2019 7.602 7.714 7.562 7.577 1,566,327 -0.08(-0.99%)
May 13, 2019 7.683 7.739 7.638 7.653 496,469 -0.09(-1.17%)
May 10, 2019 7.810 7.835 7.739 7.744 417,628 -0.09(-1.16%)
May 09, 2019 7.779 7.840 7.724 7.835 508,833 +0.04(+0.52%)
May 08, 2019 7.582 7.820 7.486 7.794 1,446,473 +0.26(+3.42%)
May 07, 2019 7.567 7.612 7.506 7.537 284,177 -0.07(-0.93%)
May 06, 2019 7.547 7.626 7.532 7.607 320,479 +0.00(+0.00%)
May 03, 2019 7.527 7.612 7.527 7.607 253,821 +0.03(+0.40%)
May 02, 2019 7.602 7.617 7.557 7.577 330,919 +0.01(+0.13%)
May 01, 2019 7.562 7.623 7.552 7.567 420,209 +0.01(+0.07%)
Apr 30, 2019 7.577 7.597 7.537 7.562 378,852 -0.03(-0.33%)
Apr 29, 2019 7.552 7.602 7.552 7.587 274,516 -0.01(-0.07%)
Apr 26, 2019 7.552 7.597 7.537 7.592 388,744 +0.05(+0.67%)
Apr 25, 2019 7.547 7.592 7.501 7.542 570,370 +0.01(+0.07%)
Apr 24, 2019 7.537 7.582 7.511 7.537 634,256 +0.01(+0.07%)
Apr 23, 2019 7.481 7.562 7.481 7.532 501,013 +0.05(+0.68%)
Apr 22, 2019 7.466 7.516 7.466 7.481 236,827 +0.01(+0.07%)
Apr 18, 2019 7.491 7.516 7.461 7.476 458,382 +0.01(+0.07%)
Apr 17, 2019 7.542 7.542 7.436 7.471 427,949 -0.04(-0.47%)
Apr 16, 2019 7.415 7.527 7.415 7.506 760,953 +0.11(+1.43%)
Apr 15, 2019 7.420 7.462 7.400 7.400 415,196 -0.03(-0.41%)
Apr 12, 2019 7.456 7.511 7.410 7.430 527,426 -0.01(-0.07%)
Apr 11, 2019 7.436 7.466 7.410 7.436 280,564 +0.01(+0.07%)
Apr 10, 2019 7.385 7.484 7.385 7.430 464,342 +0.05(+0.68%)
Apr 09, 2019 7.461 7.471 7.345 7.380 389,812 -0.10(-1.28%)
Apr 08, 2019 7.486 7.503 7.456 7.476 310,655 -0.02(-0.27%)
Apr 05, 2019 7.481 7.544 7.481 7.496 962,661 +0.02(+0.20%)
Apr 04, 2019 7.451 7.516 7.446 7.481 480,005 +0.03(+0.41%)
Apr 03, 2019 7.486 7.511 7.430 7.451 663,514 -0.02(-0.27%)
Apr 02, 2019 7.430 7.491 7.410 7.471 664,220 +0.05(+0.68%)
Apr 01, 2019 7.334 7.436 7.334 7.420 474,905 +0.10(+1.38%)
Mar 29, 2019 7.365 7.420 7.309 7.319 595,481 -0.04(-0.48%)
Mar 28, 2019 7.415 7.415 7.327 7.355 677,934 +0.04(+0.48%)
Mar 27, 2019 7.364 7.378 7.290 7.319 823,414 -0.02(-0.27%)
Mar 26, 2019 7.354 7.413 7.339 7.339 660,857 -0.00(-0.07%)
Mar 25, 2019 7.349 7.393 7.304 7.344 573,203 +0.00(+0.07%)
Mar 22, 2019 7.378 7.413 7.332 7.339 413,691 -0.04(-0.53%)
Mar 21, 2019 7.354 7.408 7.334 7.378 467,242 +0.01(+0.13%)
Mar 20, 2019 7.403 7.440 7.354 7.369 633,625 -0.04(-0.60%)
Mar 19, 2019 7.497 7.502 7.393 7.413 705,756 -0.04(-0.59%)
Mar 18, 2019 7.467 7.479 7.433 7.457 401,802 +0.01(+0.13%)
Mar 15, 2019 7.433 7.457 7.418 7.447 880,945 +0.01(+0.20%)
Mar 14, 2019 7.428 7.472 7.378 7.433 1,410,576 +0.06(+0.80%)
Mar 13, 2019 7.383 7.398 7.339 7.373 1,065,031 +0.03(+0.47%)
Mar 12, 2019 7.408 7.408 7.324 7.339 606,085 -0.03(-0.40%)
Mar 11, 2019 7.295 7.388 7.280 7.369 910,764 +0.10(+1.36%)
Mar 08, 2019 7.186 7.317 7.186 7.270 805,065 +0.06(+0.89%)
Mar 07, 2019 7.240 7.304 7.191 7.206 683,311 -0.03(-0.41%)
Mar 06, 2019 7.270 7.314 7.221 7.235 493,769 -0.01(-0.20%)
Mar 05, 2019 7.349 7.359 7.048 7.250 1,668,428 -0.08(-1.14%)
Mar 04, 2019 7.304 7.403 7.295 7.334 461,910 +0.03(+0.47%)
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.