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

Carlyle Secured Lending Inc (NQ: CGBD )

17.99 +0.09 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2018 8.380 8.440 8.347 8.431 159,068 +0.04(+0.50%)
May 30, 2018 8.347 8.389 8.329 8.389 93,598 +0.06(+0.72%)
May 29, 2018 8.366 8.398 8.319 8.329 102,460 -0.06(-0.66%)
May 25, 2018 8.384 8.384 8.384 0 +0.09(+1.06%)
May 24, 2018 8.347 8.347 8.268 8.296 62,634 -0.05(-0.61%)
May 23, 2018 8.333 8.389 8.278 8.347 202,581 +0.01(+0.11%)
May 22, 2018 8.403 8.403 8.250 8.338 107,702 -0.01(-0.11%)
May 21, 2018 8.398 8.403 8.319 8.347 173,421 -0.02(-0.28%)
May 18, 2018 8.255 8.370 8.245 8.370 123,159 +0.16(+1.92%)
May 17, 2018 8.171 8.273 8.153 8.213 90,397 +0.01(+0.11%)
May 16, 2018 8.241 8.241 8.180 8.204 82,046 -0.05(-0.56%)
May 15, 2018 8.213 8.250 8.162 8.250 203,263 +0.02(+0.23%)
May 14, 2018 8.268 8.268 8.185 8.231 140,570 -0.01(-0.17%)
May 11, 2018 8.315 8.315 8.185 8.245 92,849 -0.03(-0.39%)
May 10, 2018 8.306 8.329 8.245 8.278 80,720 -0.00(-0.06%)
May 09, 2018 8.236 8.324 8.199 8.282 172,429 +0.08(+1.02%)
May 08, 2018 8.278 8.296 8.185 8.199 168,711 -0.11(-1.28%)
May 07, 2018 8.176 8.329 8.120 8.306 130,379 +0.14(+1.76%)
May 04, 2018 8.134 8.219 8.016 8.162 136,070 -0.04(-0.51%)
May 03, 2018 8.162 8.259 8.125 8.204 131,201 +0.04(+0.45%)
May 02, 2018 8.306 8.315 8.148 8.166 130,879 -0.13(-1.51%)
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.