Carlyle Secured Lending, Inc CGBD
NASDAQ · United States · Miscellaneous
$10.73+0.04 (+0.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.73 | +0.37% | $10.70 | $10.77 | $10.62 | 241.53K |
| 2026-09-30 | $10.69 | -3.69% | $10.76 | $10.94 | $10.69 | 767.60K |
| 2026-09-29 | $11.10 | -0.89% | $11.08 | $11.20 | $10.90 | 668.40K |
| 2026-09-28 | $11.20 | -0.44% | $11.26 | $11.27 | $11.09 | 262.00K |
| 2026-09-25 | $11.25 | +0.90% | $11.15 | $11.27 | $11.06 | 271.50K |
| 2026-09-24 | $11.15 | -0.62% | $11.25 | $11.30 | $11.03 | 380.00K |
| 2026-09-23 | $11.22 | -2.18% | $11.47 | $11.55 | $11.19 | 326.60K |
| 2026-09-22 | $11.47 | -0.43% | $11.62 | $11.62 | $11.43 | 252.80K |
| 2026-09-21 | $11.52 | +0.96% | $11.43 | $11.56 | $11.42 | 243.80K |
| 2026-09-18 | $11.41 | -1.89% | $11.62 | $11.66 | $11.36 | 602.60K |
| 2026-09-17 | $11.63 | +2.11% | $11.49 | $11.76 | $11.44 | 255.80K |
| 2026-09-16 | $11.39 | -0.61% | $11.42 | $11.49 | $11.23 | 317.50K |
| 2026-09-15 | $11.46 | +0.79% | $11.35 | $11.47 | $11.32 | 453.90K |
| 2026-09-14 | $11.37 | 0.00% | $11.33 | $11.48 | $11.32 | 324.70K |
| 2026-09-11 | $11.37 | -0.09% | $11.43 | $11.50 | $11.35 | 246.30K |
| 2026-09-10 | $11.38 | -0.48% | $11.41 | $11.44 | $11.34 | 307.00K |
| 2026-09-09 | $11.44 | -0.48% | $11.50 | $11.54 | $11.35 | 301.50K |
| 2026-09-08 | $11.49 | -1.71% | $11.70 | $11.74 | $11.44 | 409.80K |
| 2026-09-04 | $11.69 | +1.04% | $11.52 | $11.85 | $11.50 | 350.70K |
| 2026-09-03 | $11.57 | +0.09% | $11.58 | $11.69 | $11.43 | 357.70K |
| 2026-09-02 | $11.56 | +0.09% | $11.59 | $11.73 | $11.50 | 348.80K |
| 2026-09-01 | $11.55 | -3.59% | $11.91 | $11.95 | $11.55 | 583.80K |
| 2026-08-31 | $11.98 | +1.70% | $11.78 | $12.10 | $11.75 | 719.90K |
| 2026-08-28 | $11.78 | +1.03% | $11.60 | $11.91 | $11.60 | 668.40K |
| 2026-08-27 | $11.66 | +2.91% | $11.37 | $11.68 | $11.35 | 1.58M |
| 2026-08-26 | $11.33 | -0.70% | $11.41 | $11.44 | $11.24 | 214.10K |
| 2026-08-25 | $11.41 | -0.35% | $11.48 | $11.48 | $11.33 | 355.60K |
| 2026-08-24 | $11.45 | +0.88% | $11.30 | $11.48 | $11.22 | 297.90K |
| 2026-08-21 | $11.35 | +0.18% | $11.44 | $11.46 | $11.27 | 380.30K |
| 2026-08-20 | $11.33 | 0.00% | $11.32 | $11.40 | $11.23 | 574.60K |
| 2026-08-19 | $11.33 | +1.07% | $11.23 | $11.39 | $11.22 | 597.00K |
| 2026-08-18 | $11.21 | -0.44% | $11.22 | $11.25 | $11.12 | 385.90K |
| 2026-08-17 | $11.26 | -0.79% | $11.28 | $11.35 | $11.19 | 702.20K |
| 2026-08-14 | $11.35 | -0.18% | $11.36 | $11.46 | $11.32 | 583.20K |
| 2026-08-13 | $11.37 | +2.43% | $11.12 | $11.50 | $11.12 | 832.40K |
| 2026-08-12 | $11.10 | -0.63% | $11.17 | $11.24 | $10.94 | 432.90K |
| 2026-08-11 | $11.17 | +0.27% | $11.15 | $11.33 | $11.07 | 712.30K |
| 2026-08-10 | $11.14 | +1.09% | $11.00 | $11.22 | $10.88 | 1.02M |
| 2026-08-07 | $11.02 | +3.38% | $10.66 | $11.10 | $10.65 | 842.30K |
| 2026-08-06 | $10.66 | +3.70% | $10.32 | $10.69 | $10.32 | 500.80K |
| 2026-08-05 | $10.28 | -2.00% | $10.48 | $10.48 | $10.20 | 499.60K |
| 2026-08-04 | $10.49 | +2.24% | $10.29 | $10.55 | $10.29 | 523.50K |
| 2026-08-03 | $10.26 | +2.70% | $10.01 | $10.31 | $10.01 | 327.20K |
| 2026-07-31 | $9.99 | -1.09% | $10.35 | $10.35 | $9.94 | 566.90K |
| 2026-07-30 | $10.10 | -0.88% | $10.20 | $10.25 | $9.99 | 460.30K |
| 2026-07-29 | $10.19 | -1.45% | $10.35 | $10.38 | $10.16 | 304.80K |
| 2026-07-28 | $10.34 | +1.27% | $10.35 | $10.35 | $10.18 | 474.10K |
| 2026-07-27 | $10.21 | +1.69% | $10.10 | $10.34 | $10.10 | 516.90K |
| 2026-07-24 | $10.04 | +0.30% | $10.07 | $10.14 | $9.98 | 286.50K |
| 2026-07-23 | $10.01 | -3.00% | $10.37 | $10.37 | $9.99 | 2.06M |
| 2026-07-22 | $10.32 | -1.15% | $10.46 | $10.47 | $10.27 | 400.50K |
| 2026-07-21 | $10.44 | +0.77% | $10.37 | $10.57 | $10.37 | 386.80K |
| 2026-07-20 | $10.36 | -0.86% | $10.52 | $10.52 | $10.25 | 746.10K |
| 2026-07-17 | $10.45 | -2.34% | $10.70 | $10.79 | $10.40 | 682.80K |
| 2026-07-16 | $10.70 | +0.94% | $10.57 | $10.72 | $10.48 | 712.40K |
| 2026-07-15 | $10.60 | +1.73% | $10.50 | $10.66 | $10.50 | 638.60K |
| 2026-07-14 | $10.42 | -0.57% | $10.41 | $10.52 | $10.40 | 450.50K |
| 2026-07-13 | $10.48 | -0.47% | $10.52 | $10.65 | $10.38 | 882.50K |
| 2026-07-10 | $10.53 | +1.45% | $10.51 | $10.65 | $10.49 | 334.20K |
| 2026-07-09 | $10.38 | -0.19% | $10.40 | $10.45 | $10.32 | 460.90K |
| 2026-07-08 | $10.40 | +0.10% | $10.39 | $10.46 | $10.27 | 615.50K |
| 2026-07-07 | $10.39 | -1.33% | $10.59 | $10.82 | $10.38 | 1.02M |
| 2026-07-06 | $10.53 | -3.31% | $10.90 | $10.96 | $10.52 | 515.30K |
| 2026-07-02 | $10.89 | -0.46% | $11.00 | $11.08 | $10.87 | 391.90K |
| 2026-07-01 | $10.94 | +3.89% | $10.58 | $10.94 | $10.58 | 380.40K |
| 2026-06-30 | $10.53 | -3.04% | $10.56 | $10.65 | $10.50 | 624.50K |
| 2026-06-29 | $10.86 | +0.46% | $10.87 | $10.90 | $10.73 | 591.90K |
| 2026-06-26 | $10.81 | +2.66% | $10.55 | $10.91 | $10.54 | 437.60K |
| 2026-06-25 | $10.53 | -0.19% | $10.56 | $10.73 | $10.48 | 474.50K |
| 2026-06-24 | $10.55 | -1.59% | $10.70 | $10.73 | $10.49 | 712.50K |
| 2026-06-23 | $10.72 | -0.09% | $10.71 | $10.84 | $10.65 | 685.20K |
| 2026-06-22 | $10.73 | -2.01% | $10.92 | $11.09 | $10.70 | 641.40K |
| 2026-06-18 | $10.95 | +0.83% | $10.94 | $11.02 | $10.77 | 917.90K |
| 2026-06-17 | $10.86 | -1.72% | $11.04 | $11.15 | $10.82 | 564.10K |
| 2026-06-16 | $11.05 | +0.82% | $10.96 | $11.13 | $10.96 | 403.90K |
| 2026-06-15 | $10.96 | -0.18% | $11.10 | $11.20 | $10.93 | 475.30K |
| 2026-06-12 | $10.98 | +0.73% | $10.93 | $11.00 | $10.81 | 384.90K |
| 2026-06-11 | $10.90 | -0.73% | $10.95 | $11.00 | $10.81 | 461.40K |
| 2026-06-10 | $10.98 | +1.86% | $10.79 | $11.02 | $10.78 | 380.30K |
| 2026-06-09 | $10.78 | +1.70% | $10.66 | $10.80 | $10.66 | 483.10K |
| 2026-06-08 | $10.60 | -0.38% | $10.68 | $10.76 | $10.48 | 478.20K |
| 2026-06-05 | $10.64 | -1.39% | $10.72 | $10.78 | $10.60 | 491.70K |
| 2026-06-04 | $10.79 | +1.98% | $10.58 | $10.81 | $10.58 | 499.90K |
| 2026-06-03 | $10.58 | -3.47% | $10.85 | $10.85 | $10.50 | 854.50K |
| 2026-06-02 | $10.96 | -0.45% | $11.01 | $11.04 | $10.93 | 400.60K |
| 2026-06-01 | $11.01 | +1.85% | $10.83 | $11.10 | $10.83 | 542.00K |
| 2026-05-29 | $10.81 | -1.01% | $10.94 | $11.08 | $10.80 | 672.10K |
| 2026-05-28 | $10.92 | +0.37% | $10.85 | $11.01 | $10.83 | 516.30K |
| 2026-05-27 | $10.88 | +1.12% | $10.77 | $10.94 | $10.77 | 490.00K |
| 2026-05-26 | $10.76 | +0.75% | $10.72 | $10.94 | $10.70 | 496.20K |