Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlyle Secured Lending Inc (NQ: CGBD )

17.56 -0.39 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2019 7.778 7.799 7.737 7.763 369,042 -0.03(-0.33%)
Apr 29, 2019 7.753 7.804 7.753 7.789 267,408 -0.01(-0.07%)
Apr 26, 2019 7.753 7.799 7.737 7.794 378,677 +0.05(+0.67%)
Apr 25, 2019 7.747 7.794 7.701 7.742 555,600 +0.01(+0.07%)
Apr 24, 2019 7.737 7.784 7.711 7.737 617,832 +0.01(+0.07%)
Apr 23, 2019 7.680 7.763 7.680 7.732 488,039 +0.05(+0.68%)
Apr 22, 2019 7.664 7.716 7.664 7.680 230,694 +0.01(+0.07%)
Apr 18, 2019 7.690 7.716 7.659 7.675 446,512 +0.01(+0.07%)
Apr 17, 2019 7.742 7.742 7.633 7.670 416,867 -0.04(-0.47%)
Apr 16, 2019 7.612 7.727 7.612 7.706 741,248 +0.11(+1.43%)
Apr 15, 2019 7.618 7.661 7.597 7.597 404,445 -0.03(-0.41%)
Apr 12, 2019 7.654 7.711 7.607 7.628 513,768 -0.01(-0.07%)
Apr 11, 2019 7.633 7.664 7.607 7.633 273,299 +0.01(+0.07%)
Apr 10, 2019 7.581 7.682 7.581 7.628 452,318 +0.05(+0.68%)
Apr 09, 2019 7.659 7.670 7.540 7.576 379,718 -0.10(-1.28%)
Apr 08, 2019 7.685 7.702 7.654 7.675 302,610 -0.02(-0.27%)
Apr 05, 2019 7.680 7.745 7.680 7.695 937,733 +0.02(+0.20%)
Apr 04, 2019 7.649 7.716 7.644 7.680 467,575 +0.03(+0.41%)
Apr 03, 2019 7.685 7.711 7.628 7.649 646,332 -0.02(-0.27%)
Apr 02, 2019 7.628 7.690 7.607 7.670 647,020 +0.05(+0.68%)
Apr 01, 2019 7.529 7.633 7.529 7.618 462,607 +0.10(+1.38%)
Mar 29, 2019 7.561 7.618 7.503 7.514 580,060 -0.04(-0.48%)
Mar 28, 2019 7.612 7.612 7.522 7.550 660,379 +0.04(+0.48%)
Mar 27, 2019 7.559 7.574 7.483 7.514 802,091 -0.02(-0.27%)
Mar 26, 2019 7.549 7.610 7.534 7.534 643,744 -0.01(-0.07%)
Mar 25, 2019 7.544 7.590 7.499 7.539 558,359 +0.01(+0.07%)
Mar 22, 2019 7.575 7.610 7.526 7.534 402,978 -0.04(-0.53%)
Mar 21, 2019 7.549 7.605 7.529 7.575 455,142 +0.01(+0.13%)
Mar 20, 2019 7.600 7.638 7.549 7.564 617,217 -0.05(-0.60%)
Mar 19, 2019 7.696 7.701 7.590 7.610 687,481 -0.05(-0.59%)
Mar 18, 2019 7.666 7.677 7.630 7.656 391,397 +0.01(+0.13%)
Mar 15, 2019 7.630 7.656 7.615 7.645 858,133 +0.02(+0.20%)
Mar 14, 2019 7.625 7.671 7.575 7.630 1,374,048 +0.06(+0.80%)
Mar 13, 2019 7.580 7.595 7.534 7.569 1,037,451 +0.04(+0.47%)
Mar 12, 2019 7.605 7.605 7.519 7.534 590,390 -0.03(-0.40%)
Mar 11, 2019 7.489 7.585 7.473 7.564 887,179 +0.10(+1.36%)
Mar 08, 2019 7.377 7.511 7.377 7.463 784,217 +0.07(+0.89%)
Mar 07, 2019 7.433 7.499 7.382 7.397 665,616 -0.03(-0.41%)
Mar 06, 2019 7.463 7.509 7.413 7.428 480,983 -0.02(-0.20%)
Mar 05, 2019 7.544 7.554 7.236 7.443 1,625,223 -0.09(-1.14%)
Mar 04, 2019 7.499 7.600 7.489 7.529 449,948 +0.04(+0.47%)
Mar 01, 2019 7.605 7.605 7.438 7.494 752,596 -0.07(-0.94%)
Feb 28, 2019 7.615 7.625 7.514 7.564 1,002,336 -0.05(-0.70%)
Feb 27, 2019 7.812 7.812 7.554 7.618 1,265,357 +0.06(+0.84%)
Feb 26, 2019 7.615 7.635 7.539 7.554 496,337 -0.06(-0.80%)
Feb 25, 2019 7.716 7.716 7.569 7.615 382,474 -0.08(-1.05%)
Feb 22, 2019 7.580 7.716 7.529 7.696 811,293 +0.12(+1.60%)
Feb 21, 2019 7.610 7.610 7.549 7.575 373,515 -0.02(-0.20%)
Feb 20, 2019 7.509 7.600 7.509 7.590 497,938 +0.07(+0.87%)
Feb 19, 2019 7.554 7.575 7.499 7.524 337,012 -0.03(-0.34%)
Feb 15, 2019 7.524 7.630 7.524 7.549 268,784 +0.03(+0.40%)
Feb 14, 2019 7.483 7.595 7.473 7.519 610,211 +0.01(+0.13%)
Feb 13, 2019 7.468 7.554 7.468 7.509 385,782 +0.06(+0.75%)
Feb 12, 2019 7.610 7.671 7.387 7.453 1,720,324 -0.14(-1.80%)
Feb 11, 2019 7.575 7.630 7.549 7.590 804,244 +0.02(+0.27%)
Feb 08, 2019 7.514 7.600 7.458 7.569 559,901 +0.03(+0.34%)
Feb 07, 2019 7.564 7.610 7.499 7.544 409,287 -0.05(-0.60%)
Feb 06, 2019 7.671 7.691 7.564 7.590 740,534 -0.10(-1.32%)
Feb 05, 2019 7.625 7.691 7.592 7.691 716,375 +0.06(+0.73%)
Feb 04, 2019 7.539 7.640 7.509 7.635 511,308 +0.11(+1.48%)
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.