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: 4:00 PM 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 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%)
May 01, 2018 8.310 8.319 8.259 8.292 65,864 -0.00(-0.06%)
Apr 30, 2018 8.347 8.375 8.269 8.296 158,039 -0.04(-0.50%)
Apr 27, 2018 8.324 8.347 8.259 8.338 52,658 +0.03(+0.39%)
Apr 26, 2018 8.301 8.324 8.231 8.306 102,881 +0.00(+0.00%)
Apr 25, 2018 8.282 8.306 8.217 8.306 74,250 +0.01(+0.11%)
Apr 24, 2018 8.301 8.319 8.239 8.296 264,866 +0.03(+0.39%)
Apr 23, 2018 8.306 8.306 8.238 8.264 70,319 +0.01(+0.17%)
Apr 20, 2018 8.287 8.306 8.217 8.250 110,085 -0.01(-0.11%)
Apr 19, 2018 8.282 8.282 8.190 8.259 147,197 -0.01(-0.11%)
Apr 18, 2018 8.255 8.301 8.180 8.268 245,457 +0.04(+0.45%)
Apr 17, 2018 8.227 8.231 8.139 8.231 135,444 +0.04(+0.51%)
Apr 16, 2018 8.213 8.255 8.134 8.190 81,479 +0.03(+0.34%)
Apr 13, 2018 8.199 8.281 8.134 8.162 92,170 -0.03(-0.34%)
Apr 12, 2018 8.241 8.300 8.171 8.190 99,336 -0.03(-0.39%)
Apr 11, 2018 8.213 8.259 8.162 8.222 153,668 -0.10(-1.17%)
Apr 10, 2018 8.287 8.366 8.259 8.319 147,872 +0.12(+1.41%)
Apr 09, 2018 8.250 8.329 8.180 8.204 103,894 -0.02(-0.28%)
Apr 06, 2018 8.343 8.412 8.176 8.227 121,713 -0.15(-1.83%)
Apr 05, 2018 8.347 8.394 8.236 8.380 209,844 +0.06(+0.72%)
Apr 04, 2018 8.194 8.361 8.194 8.319 72,967 +0.05(+0.56%)
Apr 03, 2018 8.296 8.370 8.217 8.273 132,158 +0.01(+0.17%)
Apr 02, 2018 8.273 8.303 8.148 8.259 111,972 -0.04(-0.50%)
Mar 29, 2018 8.301 8.301 8.301 0 +0.21(+2.58%)
Mar 28, 2018 8.069 8.204 7.976 8.092 620,701 +0.23(+2.89%)
Mar 27, 2018 8.165 8.165 7.829 7.865 448,058 -0.27(-3.35%)
Mar 26, 2018 8.115 8.214 8.069 8.137 116,173 +0.12(+1.53%)
Mar 23, 2018 8.214 8.214 8.006 8.015 276,272 -0.18(-2.21%)
Mar 22, 2018 8.078 8.257 7.954 8.196 302,368 +0.05(+0.61%)
Mar 21, 2018 8.155 8.205 8.056 8.146 135,489 +0.02(+0.22%)
Mar 20, 2018 8.165 8.201 8.060 8.128 235,795 -0.04(-0.44%)
Mar 19, 2018 8.169 8.224 8.013 8.165 208,709 -0.03(-0.39%)
Mar 16, 2018 8.056 8.255 8.012 8.196 1,059,489 +0.19(+2.32%)
Mar 15, 2018 8.037 8.056 7.783 8.010 290,703 +0.01(+0.17%)
Mar 14, 2018 8.069 8.115 7.965 7.997 144,014 -0.06(-0.73%)
Mar 13, 2018 8.115 8.115 7.965 8.056 226,669 -0.02(-0.22%)
Mar 12, 2018 8.115 8.151 7.965 8.074 106,628 -0.02(-0.28%)
Mar 09, 2018 8.087 8.137 8.051 8.096 154,621 +0.06(+0.73%)
Mar 08, 2018 7.956 8.042 7.924 8.037 130,956 +0.11(+1.37%)
Mar 07, 2018 7.938 8.033 7.811 7.929 221,433 -0.01(-0.17%)
Mar 06, 2018 7.906 8.037 7.815 7.942 367,843 +0.06(+0.81%)
Mar 05, 2018 7.815 7.906 7.693 7.879 596,722 +0.15(+1.94%)
Mar 02, 2018 7.774 7.935 7.693 7.729 759,595 -0.04(-0.53%)
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.