Carlyle Secured Lending, Inc. (CGBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.96 | 17.20 | 16.96 | 17.09 | 17.09 | 241,361 |
| 25 Apr 2024 | 17.17 | 17.23 | 16.50 | 16.85 | 16.85 | 928,000 |
| 24 Apr 2024 | 17.03 | 17.17 | 16.85 | 17.08 | 17.08 | 682,500 |
| 23 Apr 2024 | 16.78 | 17.01 | 16.77 | 16.99 | 16.99 | 232,900 |
| 22 Apr 2024 | 16.78 | 16.86 | 16.72 | 16.78 | 16.78 | 162,100 |
| 19 Apr 2024 | 16.72 | 16.84 | 16.64 | 16.70 | 16.70 | 237,000 |
| 18 Apr 2024 | 16.47 | 16.78 | 16.43 | 16.72 | 16.72 | 306,000 |
| 17 Apr 2024 | 16.50 | 16.67 | 16.42 | 16.47 | 16.47 | 306,400 |
| 16 Apr 2024 | 16.23 | 16.40 | 16.23 | 16.39 | 16.39 | 246,000 |
| 15 Apr 2024 | 16.40 | 16.59 | 16.25 | 16.31 | 16.31 | 225,600 |
| 12 Apr 2024 | 16.50 | 16.64 | 16.25 | 16.29 | 16.29 | 203,900 |
| 11 Apr 2024 | 16.30 | 16.51 | 16.27 | 16.51 | 16.51 | 209,800 |
| 10 Apr 2024 | 16.17 | 16.35 | 16.16 | 16.31 | 16.31 | 279,100 |
| 09 Apr 2024 | 16.32 | 16.33 | 16.20 | 16.28 | 16.28 | 131,500 |
| 08 Apr 2024 | 16.33 | 16.33 | 16.09 | 16.30 | 16.30 | 254,900 |
| 05 Apr 2024 | 16.17 | 16.30 | 16.17 | 16.30 | 16.30 | 145,700 |
| 04 Apr 2024 | 16.39 | 16.46 | 16.15 | 16.16 | 16.16 | 257,200 |
| 03 Apr 2024 | 16.21 | 16.31 | 16.19 | 16.28 | 16.28 | 140,500 |
| 02 Apr 2024 | 16.11 | 16.20 | 16.05 | 16.18 | 16.18 | 152,300 |
| 01 Apr 2024 | 16.28 | 16.40 | 16.05 | 16.11 | 16.11 | 276,100 |
| 28 Mar 2024 | 16.30 | 16.46 | 16.25 | 16.28 | 16.28 | 279,900 |
| 27 Mar 2024 | 16.10 | 16.25 | 16.05 | 16.23 | 16.23 | 231,400 |
| 27 Mar 2024 | 0.48 Dividend | |||||
| 26 Mar 2024 | 16.51 | 16.53 | 16.40 | 16.42 | 15.94 | 282,700 |
| 25 Mar 2024 | 16.48 | 16.63 | 16.44 | 16.49 | 16.01 | 277,200 |
| 22 Mar 2024 | 16.61 | 16.61 | 16.31 | 16.38 | 15.90 | 289,500 |
| 21 Mar 2024 | 16.46 | 16.59 | 16.36 | 16.55 | 16.07 | 439,500 |
| 20 Mar 2024 | 16.17 | 16.36 | 16.12 | 16.36 | 15.88 | 180,100 |
| 19 Mar 2024 | 16.14 | 16.24 | 16.05 | 16.22 | 15.75 | 168,300 |
| 18 Mar 2024 | 16.06 | 16.09 | 15.96 | 16.07 | 15.60 | 177,000 |
| 15 Mar 2024 | 16.05 | 16.21 | 16.00 | 16.04 | 15.57 | 267,700 |
| 14 Mar 2024 | 16.33 | 16.33 | 16.04 | 16.04 | 15.57 | 186,200 |
| 13 Mar 2024 | 16.45 | 16.50 | 16.37 | 16.38 | 15.90 | 186,600 |
| 12 Mar 2024 | 16.50 | 16.50 | 16.21 | 16.40 | 15.92 | 261,800 |
| 11 Mar 2024 | 16.34 | 16.45 | 16.31 | 16.38 | 15.90 | 187,000 |
| 08 Mar 2024 | 16.47 | 16.48 | 16.28 | 16.28 | 15.80 | 146,700 |
| 07 Mar 2024 | 16.40 | 16.50 | 16.32 | 16.38 | 15.90 | 258,700 |
| 06 Mar 2024 | 16.39 | 16.56 | 16.34 | 16.34 | 15.86 | 252,800 |
| 05 Mar 2024 | 16.28 | 16.42 | 16.24 | 16.33 | 15.85 | 214,600 |
| 04 Mar 2024 | 16.19 | 16.34 | 16.14 | 16.26 | 15.78 | 237,100 |
| 01 Mar 2024 | 16.32 | 16.32 | 16.11 | 16.21 | 15.74 | 202,400 |
| 29 Feb 2024 | 16.00 | 16.25 | 15.93 | 16.21 | 15.74 | 323,200 |
| 28 Feb 2024 | 16.33 | 16.33 | 15.81 | 15.96 | 15.49 | 281,400 |
| 27 Feb 2024 | 15.90 | 16.51 | 15.82 | 16.22 | 15.75 | 614,400 |
| 26 Feb 2024 | 15.39 | 15.50 | 15.33 | 15.35 | 14.90 | 197,800 |
| 23 Feb 2024 | 15.50 | 15.52 | 15.38 | 15.44 | 14.99 | 125,900 |
| 22 Feb 2024 | 15.41 | 15.48 | 15.31 | 15.43 | 14.98 | 114,300 |
| 21 Feb 2024 | 15.29 | 15.41 | 15.26 | 15.30 | 14.85 | 99,700 |
| 20 Feb 2024 | 15.34 | 15.39 | 15.25 | 15.29 | 14.84 | 109,800 |
| 16 Feb 2024 | 15.25 | 15.47 | 15.11 | 15.39 | 14.94 | 193,800 |
| 15 Feb 2024 | 14.92 | 15.25 | 14.92 | 15.25 | 14.80 | 197,900 |
| 14 Feb 2024 | 14.88 | 14.96 | 14.80 | 14.88 | 14.45 | 85,400 |
| 13 Feb 2024 | 14.96 | 14.96 | 14.78 | 14.80 | 14.37 | 119,400 |
| 12 Feb 2024 | 14.94 | 15.06 | 14.87 | 15.06 | 14.62 | 119,200 |
| 09 Feb 2024 | 14.94 | 14.94 | 14.77 | 14.84 | 14.41 | 110,900 |
| 08 Feb 2024 | 14.86 | 15.01 | 14.76 | 14.86 | 14.43 | 147,300 |
| 07 Feb 2024 | 14.84 | 15.03 | 14.77 | 14.85 | 14.42 | 332,700 |
| 06 Feb 2024 | 15.09 | 15.09 | 14.88 | 14.94 | 14.50 | 139,800 |
| 05 Feb 2024 | 15.10 | 15.11 | 14.87 | 15.06 | 14.62 | 153,400 |
| 02 Feb 2024 | 15.16 | 15.23 | 15.06 | 15.11 | 14.67 | 135,900 |
| 01 Feb 2024 | 15.39 | 15.39 | 15.01 | 15.11 | 14.67 | 237,100 |
| 31 Jan 2024 | 15.57 | 15.58 | 15.33 | 15.35 | 14.90 | 135,800 |
| 30 Jan 2024 | 15.42 | 15.60 | 15.42 | 15.60 | 15.14 | 105,900 |
| 29 Jan 2024 | 15.69 | 15.73 | 15.42 | 15.48 | 15.03 | 100,800 |
| 26 Jan 2024 | 15.49 | 15.62 | 15.49 | 15.61 | 15.15 | 112,500 |
| 25 Jan 2024 | 15.54 | 15.54 | 15.37 | 15.52 | 15.07 | 158,300 |
| 24 Jan 2024 | 15.55 | 15.59 | 15.44 | 15.47 | 15.02 | 142,100 |
| 23 Jan 2024 | 15.67 | 15.73 | 15.52 | 15.53 | 15.08 | 113,200 |
| 22 Jan 2024 | 15.56 | 15.73 | 15.56 | 15.64 | 15.18 | 174,000 |
| 19 Jan 2024 | 15.46 | 15.59 | 15.31 | 15.57 | 15.11 | 305,400 |
| 18 Jan 2024 | 15.30 | 15.52 | 15.26 | 15.37 | 14.92 | 228,600 |
| 17 Jan 2024 | 15.30 | 15.30 | 15.13 | 15.25 | 14.80 | 201,900 |
| 16 Jan 2024 | 15.37 | 15.45 | 15.26 | 15.34 | 14.89 | 271,700 |
| 12 Jan 2024 | 15.44 | 15.52 | 15.35 | 15.37 | 14.92 | 105,100 |
| 11 Jan 2024 | 15.62 | 15.62 | 15.29 | 15.40 | 14.95 | 112,100 |
| 10 Jan 2024 | 15.49 | 15.66 | 15.49 | 15.60 | 15.14 | 134,700 |
| 09 Jan 2024 | 15.61 | 15.68 | 15.46 | 15.46 | 15.01 | 259,300 |
| 08 Jan 2024 | 15.68 | 15.76 | 15.58 | 15.67 | 15.21 | 263,100 |
| 05 Jan 2024 | 15.48 | 15.76 | 15.40 | 15.65 | 15.19 | 361,000 |
| 04 Jan 2024 | 15.04 | 15.48 | 15.04 | 15.46 | 15.01 | 380,800 |
| 03 Jan 2024 | 14.85 | 15.05 | 14.78 | 15.02 | 14.58 | 255,800 |
| 02 Jan 2024 | 14.92 | 14.99 | 14.87 | 14.90 | 14.46 | 210,900 |
| 29 Dec 2023 | 15.08 | 15.12 | 14.94 | 14.96 | 14.52 | 233,500 |
| 28 Dec 2023 | 15.12 | 15.24 | 15.06 | 15.08 | 14.64 | 216,500 |
| 28 Dec 2023 | 0.44 Dividend | |||||
| 27 Dec 2023 | 15.58 | 15.69 | 15.48 | 15.52 | 14.64 | 304,900 |
| 26 Dec 2023 | 15.58 | 15.72 | 15.55 | 15.57 | 14.69 | 321,900 |
| 22 Dec 2023 | 15.62 | 15.70 | 15.56 | 15.57 | 14.69 | 166,600 |
| 21 Dec 2023 | 15.43 | 15.52 | 15.41 | 15.49 | 14.61 | 220,000 |
| 20 Dec 2023 | 15.54 | 15.69 | 15.47 | 15.47 | 14.59 | 141,900 |
| 19 Dec 2023 | 15.27 | 15.57 | 15.27 | 15.54 | 14.66 | 225,300 |
| 18 Dec 2023 | 15.33 | 15.44 | 15.26 | 15.41 | 14.54 | 292,200 |
| 15 Dec 2023 | 15.30 | 15.35 | 15.16 | 15.35 | 14.48 | 319,800 |
| 14 Dec 2023 | 15.45 | 15.54 | 15.26 | 15.28 | 14.41 | 274,800 |
| 13 Dec 2023 | 15.18 | 15.40 | 15.11 | 15.40 | 14.53 | 243,800 |
| 12 Dec 2023 | 15.09 | 15.20 | 15.05 | 15.16 | 14.30 | 138,300 |
| 11 Dec 2023 | 15.35 | 15.35 | 15.06 | 15.10 | 14.24 | 245,200 |
| 08 Dec 2023 | 15.16 | 15.29 | 15.16 | 15.29 | 14.42 | 122,900 |
| 07 Dec 2023 | 14.98 | 15.22 | 14.93 | 15.21 | 14.35 | 206,500 |
| 06 Dec 2023 | 15.13 | 15.15 | 14.95 | 14.98 | 14.13 | 192,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.