Skip to main content
Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
16.75
+0.14 (0.85%)
Nov 21, 2024, 2:52 PM EST - Market open

Carlyle Secured Lending Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.5716.6516.4216.6116.611.10%151,572
Nov 19, 202416.3016.4516.2816.4316.430.37%144,473
Nov 18, 202416.2616.4716.2116.3716.370.92%143,577
Nov 15, 202416.3316.3816.1016.2216.22-0.43%128,090
Nov 14, 202416.5316.6316.2916.2916.29-1.45%172,285
Nov 13, 202416.3916.6216.3416.5316.530.98%133,221
Nov 12, 202416.4816.7316.3716.3716.37-1.03%213,095
Nov 11, 202416.5916.6416.3816.5416.540.43%211,393
Nov 8, 202416.5516.6916.4616.4716.47-0.66%192,548
Nov 7, 202416.3516.8016.3516.5816.581.04%301,569
Nov 6, 202416.9016.9716.2516.4116.41-2.26%421,518
Nov 5, 202416.5016.8416.5016.7916.791.88%154,842
Nov 4, 202416.6416.7316.4216.4816.48-1.38%189,759
Nov 1, 202417.2217.2716.6216.7116.71-1.71%260,285
Oct 31, 202417.1117.1816.9517.0017.00-0.87%98,986
Oct 30, 202417.1417.3317.1217.1517.15-0.06%78,380
Oct 29, 202417.3517.3617.1617.1617.16-1.15%60,763
Oct 28, 202417.3017.4317.2517.3617.360.93%120,772
Oct 25, 202417.4017.4517.1817.2017.20-0.92%110,365
Oct 24, 202417.3117.3817.2217.3617.360.29%128,259
Oct 23, 202417.4317.6317.2017.3117.31-0.69%137,638
Oct 22, 202417.6317.6917.4117.4317.43-1.47%128,797
Oct 21, 202417.7217.7517.5517.6917.690.17%165,917
Oct 18, 202417.6617.8217.6517.6617.66-0.51%122,461
Oct 17, 202417.8717.9817.7317.7517.75-0.39%236,772
Oct 16, 202417.5017.8317.5017.8217.822.41%302,853
Oct 15, 202417.3717.4717.3017.4017.400.87%208,186
Oct 14, 202417.2817.3317.2117.2517.25-124,387
Oct 11, 202417.1517.3417.1517.2517.250.41%204,524
Oct 10, 202417.1117.2617.0717.1817.18-0.12%156,350
Oct 9, 202417.2917.3617.1417.2017.20-0.35%129,246
Oct 8, 202417.3017.3017.1517.2617.260.17%76,790
Oct 7, 202417.2717.3217.1517.2317.23-0.40%123,642
Oct 4, 202417.2017.3117.1217.3017.300.93%162,033
Oct 3, 202416.9117.1416.8417.1417.141.36%201,967
Oct 2, 202416.8917.0016.7616.9116.910.59%286,885
Oct 1, 202416.9717.0216.7516.8116.81-0.94%183,147
Sep 30, 202417.0017.1116.9516.9716.97-3.14%284,598
Sep 27, 202417.4917.6117.4517.5217.050.81%207,956
Sep 26, 202417.4017.5117.3017.3816.910.46%186,441
Sep 25, 202417.4017.4017.2717.3016.83-0.29%159,535
Sep 24, 202417.4017.4217.3117.3516.88-0.06%137,750
Sep 23, 202417.1817.4417.1617.3616.891.52%140,688
Sep 20, 202417.4617.4617.1017.1016.64-2.29%342,852
Sep 19, 202417.6917.6917.3117.5017.030.11%227,742
Sep 18, 202417.3617.5417.3217.4817.010.98%294,806
Sep 17, 202417.6617.6617.2317.3116.84-1.48%242,473
Sep 16, 202417.2717.6017.2717.5717.101.33%239,415
Sep 13, 202417.0117.3717.0117.3416.872.24%219,124
Sep 12, 202416.7517.0116.7516.9616.501.25%103,295
Sep 11, 202416.7216.7816.5416.7516.300.30%104,651
Sep 10, 202416.7016.9916.6116.7016.25-113,442
Sep 9, 202416.7416.9616.6616.7016.250.24%203,698
Sep 6, 202416.8416.9516.5216.6616.21-1.30%235,978
Sep 5, 202417.0717.1616.8516.8816.43-0.71%276,984
Sep 4, 202417.0817.2216.9917.0016.54-0.41%209,648
Sep 3, 202417.0017.2517.0017.0716.610.59%162,729
Aug 30, 202416.9717.1116.9016.9716.510.89%199,702
Aug 29, 202416.7816.9316.7616.8216.370.30%127,803
Aug 28, 202416.7016.8216.6616.7716.320.72%108,171
Aug 27, 202416.5016.7316.4616.6516.200.79%170,622
Aug 26, 202416.8516.9316.5016.5216.08-1.90%384,001
Aug 23, 202416.6616.9016.6616.8416.391.02%175,189
Aug 22, 202416.6216.8316.6116.6716.220.48%155,515
Aug 21, 202416.7816.8416.4916.5916.14-0.60%270,394
Aug 20, 202416.7916.8916.6616.6916.24-0.60%156,244
Aug 19, 202416.7516.8416.6716.7916.340.60%162,369
Aug 16, 202416.5216.8216.4116.6916.241.52%162,946
Aug 15, 202416.2516.4916.2316.4416.001.67%191,906
Aug 14, 202416.2516.2916.1016.1715.730.31%177,759
Aug 13, 202416.2116.2816.0216.1215.69-0.37%188,486
Aug 12, 202416.4516.5116.1316.1815.74-1.28%173,139
Aug 9, 202416.2716.4116.2616.3915.950.74%128,067
Aug 8, 202416.4016.5716.2716.2715.830.06%203,829
Aug 7, 202416.5016.6216.2616.2615.82-0.25%210,106
Aug 6, 202416.2616.4115.8716.3015.860.12%270,866
Aug 5, 202415.9816.4915.0116.2815.84-3.67%490,472
Aug 2, 202417.4117.4416.7016.9016.45-3.54%410,793
Aug 1, 202417.7417.9117.5017.5217.05-0.79%161,302
Jul 31, 202417.6017.8117.5917.6617.180.86%248,726
Jul 30, 202417.5017.5717.3717.5117.040.40%210,242
Jul 29, 202418.0018.2917.3617.4416.97-4.70%663,326
Jul 26, 202418.2118.3318.0318.3017.810.77%134,381
Jul 25, 202418.0318.1918.0218.1617.670.83%143,311
Jul 24, 202418.1418.1417.9118.0117.53-0.61%156,780
Jul 23, 202418.0218.2418.0218.1217.630.17%151,103
Jul 22, 202417.9418.2117.9418.0917.600.89%118,160
Jul 19, 202418.1018.1117.9317.9317.45-0.61%84,045
Jul 18, 202418.2918.3818.0118.0417.55-1.20%103,442
Jul 17, 202418.3818.7418.1518.2617.77-0.54%255,327
Jul 16, 202418.2018.4518.2018.3617.870.82%209,066
Jul 15, 202418.1618.2418.0718.2117.72-151,111
Jul 12, 202418.3318.3718.1818.2117.72-134,164
Jul 11, 202418.1218.2817.9518.2117.720.50%149,960
Jul 10, 202418.0818.1218.0218.1217.630.72%97,051
Jul 9, 202418.1118.1317.9517.9917.51-0.77%116,783
Jul 8, 202418.0218.2918.0018.1317.640.78%218,818
Jul 5, 202418.1418.2217.8517.9917.51-1.21%252,961
Jul 3, 202417.9818.2417.9318.2117.720.83%140,905
Jul 2, 202417.8418.0817.6918.0617.571.52%249,799