Carlyle Secured Lending, Inc. (CGBD) NASDAQ

16.23

-0.01(-0.06%)

Updated at April 02 12:42PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 01, 202516.1616.2416.2416.3916.07302,111
March 31, 202516.5716.1816.1816.5915.85792,487
March 28, 202516.9216.7216.7216.9216.63141,911
March 27, 202516.916.9116.911716.79285,200
March 26, 202516.6816.8416.8416.916.64228,918
March 25, 202516.616.6816.6816.7216.57242,529
March 24, 202516.8116.5216.5216.8816.47365,500
March 21, 202517.1817.1316.6817.2617.1312,500
March 20, 202517.1717.216.7517.3317.13129,544
March 19, 202517.1317.1817.1817.2717.07155,964
March 18, 202516.9717.0217.0217.0216.8140,400
March 17, 202516.716.9316.9316.9916.7143,500
March 14, 202516.5916.7516.7516.816.59209,100
March 13, 202516.7116.4716.4716.8416.47186,328
March 12, 202516.8216.7316.7316.9316.65156,282
March 11, 202517.2616.7816.7817.3416.6279,000
March 10, 202517.2217.2717.2717.3817.1159,800
March 07, 202516.9217.3617.3617.416.92245,228
March 06, 202517.0516.9216.9217.1616.87160,604
March 05, 202517.2817.1517.1517.3517.03267,399
March 04, 202517.5817.3117.3117.5917.28251,214
March 03, 202517.7717.6417.6417.9417.55132,900
February 28, 202517.4317.7717.7717.7917.42186,895
February 27, 202517.9517.4817.4817.9517.43207,444
February 26, 202518.117.8617.8618.417.82327,522
February 25, 202517.7117.5217.5217.8117.36268,778
February 24, 202517.9317.7717.7717.9517.75119,218
February 21, 202518.0617.8817.8818.0617.82109,909
February 20, 202517.8917.9717.9718.0117.77119,517
February 19, 202517.7417.9617.9618.0117.67167,200
February 18, 202517.6817.8317.8317.8417.65218,924
February 14, 202517.5317.6817.6817.6817.5228,400
February 13, 202517.4117.4617.4617.5517.34200,550
February 12, 202517.4417.3217.3217.4817.06446,800
February 11, 202517.6817.5317.5317.7117.46459,207
February 10, 202517.9617.6617.6618.0417.58591,678
February 07, 202518.418.418.418.4418.31111,905
February 06, 202518.4518.3718.3718.518.35103,837
February 05, 202518.4718.4418.4418.4718.18136,516
February 04, 202518.4218.4718.4718.5118.34154,300
February 03, 202518.2118.518.518.5418.16179,600
January 31, 202518.5318.5618.5618.6218.42180,214
January 30, 202518.3318.4818.4818.5218.387,700
January 29, 202518.5418.318.318.6418.2296,200
January 28, 202518.4418.5518.5518.5618.36174,741
January 27, 202518.318.3918.3918.4218.23191,511
January 24, 202518.3218.3118.3118.3518.22148,248
January 23, 202518.318.2918.2918.3918.26131,830
January 22, 202518.3518.3218.3218.418.18182,949
January 21, 202518.3818.3518.3518.4818.28242,902
January 17, 202518.3518.4618.4618.5618.22256,341
January 16, 202518.0918.3718.3718.4318.09249,100
January 15, 20251818.0618.0618.0817.84228,800
January 14, 202517.5517.8717.8717.8817.47165,326
January 13, 202517.7517.5417.5417.7617.31270,000
January 10, 202517.9517.8717.8718.0217.84197,300
January 08, 202517.817.9517.9517.9917.8185,900
January 07, 202518.0117.8917.8918.1417.86312,600
January 06, 202518.3318.118.118.418.06222,300
January 03, 202518.218.2118.2118.3518.11167,752
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved