Indicators

Carlyle Secured Lending Inc (NQ: CGBD )

17.64 -0.12 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	14.45	14.50	14.27	14.37	224,017	-0.12(-0.82%)
Jul 28, 2023	14.05	14.51	14.05	14.48	267,801	+0.40(+2.86%)
Jul 27, 2023	14.25	14.33	14.08	14.08	112,210	-0.10(-0.71%)
Jul 26, 2023	13.85	14.21	13.85	14.18	206,598	+0.34(+2.45%)
Jul 25, 2023	14.05	14.06	13.83	13.84	370,557	-0.18(-1.30%)
Jul 24, 2023	13.82	14.13	13.79	14.03	250,070	+0.25(+1.79%)
Jul 21, 2023	13.86	13.92	13.76	13.78	162,920	-0.05(-0.33%)
Jul 20, 2023	14.02	14.02	13.70	13.83	220,855	-0.14(-0.98%)
Jul 19, 2023	14.15	14.27	13.93	13.96	293,041	-0.18(-1.29%)
Jul 18, 2023	13.95	14.23	13.95	14.15	322,315	+0.24(+1.71%)
Jul 17, 2023	13.73	14.01	13.71	13.91	237,591	+0.14(+1.00%)
Jul 14, 2023	13.68	13.93	13.67	13.77	219,154	+0.08(+0.60%)
Jul 13, 2023	13.70	13.77	13.60	13.69	219,282	+0.03(+0.20%)
Jul 12, 2023	13.66	13.71	13.57	13.66	234,426	+0.05(+0.34%)
Jul 11, 2023	13.62	13.66	13.49	13.62	213,160	+0.04(+0.27%)
Jul 10, 2023	13.63	13.69	13.52	13.58	161,176	-0.01(-0.07%)
Jul 07, 2023	13.41	13.64	13.41	13.59	149,720	+0.14(+1.02%)
Jul 06, 2023	13.41	13.46	13.22	13.45	173,037	+0.00(+0.00%)
Jul 05, 2023	13.34	13.52	13.31	13.45	193,603	+0.00(+0.00%)

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.