Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.30	16.46	16.25	16.28	279,880	+0.05(+0.31%)
Mar 27, 2024	16.10	16.25	16.05	16.23	231,412	+0.29(+1.82%)
Mar 26, 2024	16.03	16.05	15.92	15.94	291,256	-0.07(-0.42%)
Mar 25, 2024	16.00	16.14	15.96	16.01	285,523	+0.11(+0.67%)
Mar 22, 2024	16.12	16.12	15.83	15.90	298,251	-0.16(-1.03%)
Mar 21, 2024	15.98	16.11	15.88	16.07	452,780	+0.18(+1.16%)
Mar 20, 2024	15.70	15.88	15.65	15.88	185,518	+0.14(+0.86%)
Mar 19, 2024	15.67	15.77	15.58	15.75	173,413	+0.15(+0.93%)
Mar 18, 2024	15.59	15.62	15.50	15.60	182,304	+0.03(+0.19%)
Mar 15, 2024	15.58	15.74	15.53	15.57	275,775	+0.00(+0.00%)
Mar 14, 2024	15.85	15.85	15.57	15.57	191,756	-0.33(-2.08%)
Mar 13, 2024	15.97	16.02	15.89	15.90	192,171	-0.02(-0.12%)
Mar 12, 2024	16.02	16.02	15.74	15.92	269,652	+0.02(+0.12%)
Mar 11, 2024	15.86	15.97	15.83	15.90	192,678	+0.10(+0.61%)
Mar 08, 2024	15.99	16.00	15.80	15.80	151,267	-0.10(-0.61%)
Mar 07, 2024	15.92	16.02	15.84	15.90	266,523	+0.04(+0.25%)
Mar 06, 2024	15.91	16.08	15.86	15.86	260,383	+0.01(+0.06%)
Mar 05, 2024	15.80	15.94	15.77	15.85	221,066	+0.07(+0.43%)
Mar 04, 2024	15.72	15.87	15.67	15.78	244,256	+0.05(+0.31%)

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.