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 (%)
Feb 29, 2024	15.53	15.77	15.46	15.74	332,631	+0.24(+1.57%)
Feb 28, 2024	15.85	15.85	15.35	15.49	289,913	-0.25(-1.60%)
Feb 27, 2024	15.44	16.03	15.36	15.75	632,818	+0.84(+5.67%)
Feb 26, 2024	14.94	15.05	14.88	14.90	203,315	-0.09(-0.58%)
Feb 23, 2024	15.05	15.07	14.93	14.99	129,675	+0.01(+0.06%)
Feb 22, 2024	14.96	15.03	14.87	14.98	117,709	+0.13(+0.85%)
Feb 21, 2024	14.84	14.96	14.81	14.85	102,650	+0.01(+0.07%)
Feb 20, 2024	14.89	14.94	14.80	14.84	113,119	-0.10(-0.65%)
Feb 16, 2024	14.80	15.02	14.67	14.94	199,615	+0.14(+0.92%)
Feb 15, 2024	14.48	14.80	14.48	14.80	203,853	+0.36(+2.49%)
Feb 14, 2024	14.45	14.52	14.37	14.45	87,966	+0.08(+0.54%)
Feb 13, 2024	14.52	14.52	14.35	14.37	123,020	-0.25(-1.73%)
Feb 12, 2024	14.50	14.62	14.44	14.62	122,839	+0.21(+1.48%)
Feb 09, 2024	14.50	14.50	14.33	14.41	114,256	-0.02(-0.13%)
Feb 08, 2024	14.43	14.57	14.33	14.43	151,771	+0.01(+0.07%)
Feb 07, 2024	14.41	14.59	14.34	14.42	342,706	-0.09(-0.60%)
Feb 06, 2024	14.65	14.65	14.45	14.50	144,043	-0.12(-0.80%)
Feb 05, 2024	14.66	14.67	14.44	14.62	158,033	-0.05(-0.33%)
Feb 02, 2024	14.72	14.78	14.62	14.67	139,978	+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.