NasdaqGS - Nasdaq Real Time Price USD

Carlyle Secured Lending, Inc. (CGBD)

Compare
17.61 -0.24 (-1.34%)
At close: December 18 at 4:00:02 PM EST
17.41 -0.20 (-1.14%)
Pre-Market: 5:31:16 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 17.89 18.19 17.61 17.61 17.61 290,400
Dec 17, 2024 17.90 17.97 17.75 17.85 17.85 232,500
Dec 16, 2024 17.97 18.10 17.83 17.87 17.87 275,600
Dec 13, 2024 17.68 17.92 17.62 17.84 17.84 239,400
Dec 12, 2024 17.88 17.90 17.59 17.66 17.66 178,700
Dec 11, 2024 17.74 17.91 17.69 17.88 17.88 181,600
Dec 10, 2024 17.50 17.88 17.49 17.69 17.69 170,500
Dec 9, 2024 17.45 17.75 17.45 17.55 17.55 151,400
Dec 6, 2024 17.50 17.53 17.34 17.45 17.45 106,300
Dec 5, 2024 17.30 17.46 17.27 17.43 17.43 130,400
Dec 4, 2024 17.20 17.35 17.15 17.30 17.30 144,800
Dec 3, 2024 17.45 17.48 17.20 17.28 17.28 126,600
Dec 2, 2024 17.33 17.46 17.11 17.41 17.41 166,300
Nov 29, 2024 17.37 17.49 17.30 17.33 17.33 103,100
Nov 27, 2024 17.23 17.46 17.23 17.32 17.32 192,800
Nov 26, 2024 17.16 17.32 17.03 17.19 17.19 270,300
Nov 25, 2024 16.85 17.01 16.85 17.00 17.00 148,600
Nov 22, 2024 16.67 16.90 16.63 16.85 16.85 102,500
Nov 21, 2024 16.53 16.85 16.53 16.67 16.67 137,100
Nov 20, 2024 16.57 16.65 16.42 16.61 16.61 151,600
Nov 19, 2024 16.30 16.45 16.28 16.43 16.43 144,400
Nov 18, 2024 16.26 16.47 16.21 16.37 16.37 143,600
Nov 15, 2024 16.33 16.38 16.09 16.22 16.22 128,100
Nov 14, 2024 16.53 16.63 16.29 16.29 16.29 172,300
Nov 13, 2024 16.39 16.62 16.34 16.53 16.53 133,200
Nov 12, 2024 16.48 16.73 16.37 16.37 16.37 213,100
Nov 11, 2024 16.59 16.64 16.38 16.54 16.54 211,400
Nov 8, 2024 16.55 16.69 16.46 16.47 16.47 192,500
Nov 7, 2024 16.35 16.80 16.35 16.58 16.58 301,600
Nov 6, 2024 16.90 16.97 16.25 16.41 16.41 421,500
Nov 5, 2024 16.50 16.84 16.50 16.79 16.79 154,800
Nov 4, 2024 16.64 16.73 16.42 16.48 16.48 189,800
Nov 1, 2024 17.22 17.27 16.62 16.71 16.71 260,300
Oct 31, 2024 17.11 17.18 16.95 17.00 17.00 99,000
Oct 30, 2024 17.14 17.33 17.12 17.15 17.15 78,400
Oct 29, 2024 17.35 17.36 17.16 17.16 17.16 60,800
Oct 28, 2024 17.30 17.42 17.25 17.36 17.36 120,700
Oct 25, 2024 17.40 17.44 17.18 17.20 17.20 110,300
Oct 24, 2024 17.31 17.38 17.22 17.36 17.36 128,300
Oct 23, 2024 17.43 17.63 17.20 17.31 17.31 137,600
Oct 22, 2024 17.63 17.69 17.41 17.43 17.43 128,800
Oct 21, 2024 17.72 17.75 17.55 17.69 17.69 165,900
Oct 18, 2024 17.66 17.82 17.65 17.66 17.66 122,500
Oct 17, 2024 17.87 17.98 17.73 17.75 17.75 236,700
Oct 16, 2024 17.50 17.83 17.50 17.82 17.82 302,800
Oct 15, 2024 17.37 17.47 17.30 17.40 17.40 208,200
Oct 14, 2024 17.28 17.33 17.21 17.25 17.25 124,400
Oct 11, 2024 17.15 17.34 17.15 17.25 17.25 204,500
Oct 10, 2024 17.11 17.26 17.07 17.18 17.18 156,400
Oct 9, 2024 17.29 17.36 17.14 17.20 17.20 129,100
Oct 8, 2024 17.30 17.30 17.15 17.26 17.26 76,800
Oct 7, 2024 17.27 17.32 17.15 17.23 17.23 123,600
Oct 4, 2024 17.20 17.31 17.11 17.30 17.30 162,000
Oct 3, 2024 16.91 17.14 16.84 17.14 17.14 202,000
Oct 2, 2024 16.89 17.00 16.76 16.91 16.91 286,700
Oct 1, 2024 16.97 17.02 16.75 16.81 16.81 183,100
Sep 30, 2024 0.47 Dividend
Sep 30, 2024 17.00 17.11 16.95 16.97 16.97 284,600
Sep 27, 2024 17.49 17.61 17.45 17.52 17.05 208,000
Sep 26, 2024 17.40 17.51 17.30 17.38 16.91 186,400
Sep 25, 2024 17.40 17.40 17.27 17.30 16.84 159,500
Sep 24, 2024 17.40 17.42 17.31 17.35 16.88 137,700
Sep 23, 2024 17.18 17.44 17.16 17.36 16.89 140,700
Sep 20, 2024 17.46 17.46 17.10 17.10 16.64 342,900
Sep 19, 2024 17.69 17.69 17.31 17.50 17.03 227,600
Sep 18, 2024 17.36 17.54 17.32 17.48 17.01 294,800
Sep 17, 2024 17.66 17.66 17.23 17.31 16.85 242,500
Sep 16, 2024 17.27 17.60 17.27 17.57 17.10 239,400
Sep 13, 2024 17.01 17.37 17.01 17.34 16.87 219,100
Sep 12, 2024 16.75 17.01 16.75 16.96 16.51 103,300
Sep 11, 2024 16.72 16.77 16.54 16.75 16.30 104,700
Sep 10, 2024 16.70 16.99 16.61 16.70 16.25 113,400
Sep 9, 2024 16.74 16.96 16.66 16.70 16.25 203,700
Sep 6, 2024 16.84 16.95 16.52 16.66 16.21 236,000
Sep 5, 2024 17.07 17.16 16.85 16.88 16.43 277,000
Sep 4, 2024 17.08 17.22 16.99 17.00 16.54 211,100
Sep 3, 2024 17.00 17.25 17.00 17.07 16.61 162,700
Aug 30, 2024 16.97 17.11 16.90 16.97 16.51 199,700
Aug 29, 2024 16.78 16.93 16.76 16.82 16.37 127,800
Aug 28, 2024 16.70 16.82 16.66 16.77 16.32 108,200
Aug 27, 2024 16.50 16.73 16.46 16.65 16.20 170,600
Aug 26, 2024 16.85 16.93 16.50 16.52 16.08 384,000
Aug 23, 2024 16.66 16.90 16.66 16.84 16.39 175,200
Aug 22, 2024 16.62 16.83 16.61 16.67 16.22 155,500
Aug 21, 2024 16.78 16.84 16.49 16.59 16.14 270,400
Aug 20, 2024 16.79 16.89 16.66 16.69 16.24 156,200
Aug 19, 2024 16.75 16.84 16.67 16.79 16.34 162,300
Aug 16, 2024 16.52 16.82 16.41 16.69 16.24 162,900
Aug 15, 2024 16.25 16.49 16.23 16.44 16.00 191,900
Aug 14, 2024 16.25 16.28 16.10 16.17 15.74 177,800
Aug 13, 2024 16.21 16.28 16.02 16.12 15.69 188,500
Aug 12, 2024 16.45 16.51 16.13 16.18 15.75 173,100
Aug 9, 2024 16.27 16.41 16.26 16.39 15.95 128,000
Aug 8, 2024 16.40 16.57 16.27 16.27 15.83 203,800
Aug 7, 2024 16.50 16.62 16.26 16.26 15.82 209,900
Aug 6, 2024 16.26 16.41 15.87 16.30 15.86 270,900
Aug 5, 2024 15.98 16.49 15.01 16.28 15.84 490,500
Aug 2, 2024 17.41 17.43 16.70 16.90 16.45 410,800
Aug 1, 2024 17.74 17.91 17.50 17.52 17.05 161,100
Jul 31, 2024 17.60 17.81 17.59 17.66 17.19 248,600
Jul 30, 2024 17.50 17.57 17.37 17.51 17.04 210,200
Jul 29, 2024 18.00 18.29 17.36 17.44 16.97 663,300
Jul 26, 2024 18.21 18.33 18.03 18.30 17.81 134,400
Jul 25, 2024 18.03 18.19 18.02 18.16 17.67 143,300
Jul 24, 2024 18.14 18.14 17.91 18.01 17.53 156,600
Jul 23, 2024 18.02 18.24 18.02 18.12 17.63 151,100
Jul 22, 2024 17.94 18.21 17.94 18.09 17.60 118,200
Jul 19, 2024 18.10 18.11 17.93 17.93 17.45 84,000
Jul 18, 2024 18.29 18.38 18.01 18.04 17.56 103,400
Jul 17, 2024 18.38 18.74 18.15 18.26 17.77 255,300
Jul 16, 2024 18.20 18.45 18.20 18.36 17.87 209,100
Jul 15, 2024 18.16 18.24 18.07 18.21 17.72 151,100
Jul 12, 2024 18.33 18.37 18.18 18.21 17.72 134,100
Jul 11, 2024 18.12 18.28 17.95 18.21 17.72 150,000
Jul 10, 2024 18.08 18.12 18.02 18.12 17.63 97,000
Jul 9, 2024 18.11 18.13 17.95 17.99 17.51 116,800
Jul 8, 2024 18.02 18.29 18.00 18.13 17.64 218,800
Jul 5, 2024 18.14 18.22 17.85 17.99 17.51 253,000
Jul 3, 2024 17.98 18.24 17.92 18.21 17.72 140,900
Jul 2, 2024 17.84 18.08 17.69 18.06 17.58 249,800
Jul 1, 2024 17.74 17.83 17.53 17.79 17.31 388,000
Jun 28, 2024 0.47 Dividend
Jun 28, 2024 17.68 17.91 17.65 17.74 17.26 177,700
Jun 27, 2024 18.22 18.29 18.12 18.15 17.21 185,900
Jun 26, 2024 18.15 18.25 18.07 18.19 17.24 147,900
Jun 25, 2024 18.30 18.33 18.16 18.19 17.24 208,500
Jun 24, 2024 18.03 18.26 18.03 18.24 17.29 177,300
Jun 21, 2024 18.05 18.09 17.91 17.99 17.05 200,900
Jun 20, 2024 17.85 18.09 17.81 18.01 17.07 170,300
Jun 18, 2024 17.79 17.88 17.72 17.85 16.92 176,500
Jun 17, 2024 17.65 17.81 17.58 17.81 16.88 145,300
Jun 14, 2024 17.65 17.76 17.50 17.71 16.79 144,000
Jun 13, 2024 17.69 17.69 17.58 17.64 16.72 134,400
Jun 12, 2024 17.77 17.88 17.70 17.76 16.84 132,600
Jun 11, 2024 17.76 17.82 17.58 17.65 16.73 117,500
Jun 10, 2024 17.92 17.97 17.75 17.76 16.84 167,500
Jun 7, 2024 17.84 18.00 17.81 17.99 17.05 207,500
Jun 6, 2024 17.94 17.94 17.85 17.90 16.97 125,000
Jun 5, 2024 17.65 17.88 17.49 17.88 16.95 207,800
Jun 4, 2024 17.90 17.90 17.64 17.70 16.78 244,800
Jun 3, 2024 17.92 17.97 17.84 17.95 17.02 203,700
May 31, 2024 17.79 17.94 17.78 17.92 16.99 176,100
May 30, 2024 17.72 17.84 17.72 17.79 16.86 179,400
May 29, 2024 17.75 17.78 17.57 17.70 16.78 146,400
May 28, 2024 17.81 17.99 17.72 17.79 16.86 176,700
May 24, 2024 17.75 17.99 17.70 17.91 16.98 165,400
May 23, 2024 17.71 17.76 17.60 17.67 16.75 128,800
May 22, 2024 17.74 17.80 17.57 17.64 16.72 237,800
May 21, 2024 17.74 17.85 17.72 17.83 16.90 204,400
May 20, 2024 17.65 17.79 17.62 17.72 16.80 218,700
May 17, 2024 17.55 17.66 17.44 17.63 16.71 248,500
May 16, 2024 18.00 18.05 17.55 17.56 16.65 500,400
May 15, 2024 18.09 18.20 17.85 17.95 17.02 239,100
May 14, 2024 17.79 18.00 17.76 17.96 17.03 199,900
May 13, 2024 17.91 17.94 17.83 17.86 16.93 200,800
May 10, 2024 17.80 17.88 17.68 17.83 16.90 234,100
May 9, 2024 17.57 17.85 17.56 17.85 16.92 311,100
May 8, 2024 17.42 17.63 17.25 17.52 16.61 299,500
May 7, 2024 17.66 17.66 17.42 17.42 16.51 291,400
May 6, 2024 17.39 17.58 17.27 17.58 16.67 287,900
May 3, 2024 17.23 17.28 17.10 17.18 16.29 138,200
May 2, 2024 17.40 17.44 17.06 17.09 16.20 240,400
May 1, 2024 17.20 17.58 17.15 17.33 16.43 436,800
Apr 30, 2024 17.28 17.40 17.17 17.17 16.28 228,600
Apr 29, 2024 17.19 17.49 17.00 17.33 16.43 398,800
Apr 26, 2024 16.96 17.20 16.96 17.09 16.20 284,800
Apr 25, 2024 17.17 17.23 16.50 16.85 15.97 928,000
Apr 24, 2024 17.03 17.17 16.85 17.08 16.19 682,500
Apr 23, 2024 16.78 17.01 16.77 16.99 16.11 232,900
Apr 22, 2024 16.78 16.86 16.72 16.78 15.91 162,100
Apr 19, 2024 16.72 16.84 16.64 16.70 15.83 237,000
Apr 18, 2024 16.47 16.78 16.43 16.72 15.85 306,000
Apr 17, 2024 16.50 16.67 16.42 16.47 15.61 306,400
Apr 16, 2024 16.23 16.40 16.23 16.39 15.54 246,000
Apr 15, 2024 16.40 16.59 16.25 16.31 15.46 225,600
Apr 12, 2024 16.50 16.64 16.25 16.29 15.44 203,900
Apr 11, 2024 16.30 16.51 16.27 16.51 15.65 209,800
Apr 10, 2024 16.17 16.35 16.16 16.31 15.46 279,100
Apr 9, 2024 16.32 16.33 16.20 16.28 15.43 131,500
Apr 8, 2024 16.33 16.33 16.09 16.30 15.45 254,900
Apr 5, 2024 16.17 16.30 16.17 16.30 15.45 145,700
Apr 4, 2024 16.39 16.46 16.15 16.16 15.32 257,200
Apr 3, 2024 16.21 16.31 16.19 16.28 15.43 140,500
Apr 2, 2024 16.11 16.20 16.05 16.18 15.34 152,300
Apr 1, 2024 16.28 16.40 16.05 16.11 15.27 276,100
Mar 28, 2024 16.30 16.46 16.25 16.28 15.43 279,900
Mar 27, 2024 0.48 Dividend
Mar 27, 2024 16.10 16.25 16.05 16.23 15.39 231,400
Mar 26, 2024 16.51 16.53 16.40 16.42 15.11 282,700
Mar 25, 2024 16.48 16.63 16.44 16.49 15.18 277,200
Mar 22, 2024 16.61 16.61 16.31 16.38 15.07 289,500
Mar 21, 2024 16.46 16.59 16.36 16.55 15.23 439,500
Mar 20, 2024 16.17 16.36 16.12 16.36 15.06 180,100
Mar 19, 2024 16.14 16.24 16.05 16.22 14.93 168,300
Mar 18, 2024 16.06 16.09 15.96 16.07 14.79 177,000
Mar 15, 2024 16.05 16.21 16.00 16.04 14.76 267,700
Mar 14, 2024 16.33 16.33 16.04 16.04 14.76 186,200
Mar 13, 2024 16.45 16.50 16.37 16.38 15.07 186,600
Mar 12, 2024 16.50 16.50 16.21 16.40 15.09 261,800
Mar 11, 2024 16.34 16.45 16.31 16.38 15.07 187,000
Mar 8, 2024 16.47 16.48 16.28 16.28 14.98 146,700
Mar 7, 2024 16.40 16.50 16.32 16.38 15.07 258,700
Mar 6, 2024 16.39 16.56 16.34 16.34 15.04 252,800
Mar 5, 2024 16.28 16.42 16.24 16.33 15.03 214,600
Mar 4, 2024 16.19 16.34 16.14 16.26 14.96 237,100
Mar 1, 2024 16.32 16.32 16.11 16.21 14.92 202,400
Feb 29, 2024 16.00 16.25 15.93 16.21 14.92 323,200
Feb 28, 2024 16.33 16.33 15.81 15.96 14.69 281,400
Feb 27, 2024 15.90 16.51 15.82 16.22 14.93 614,400
Feb 26, 2024 15.39 15.50 15.33 15.35 14.13 197,800
Feb 23, 2024 15.50 15.52 15.38 15.44 14.21 125,900
Feb 22, 2024 15.41 15.48 15.31 15.43 14.20 114,300
Feb 21, 2024 15.29 15.41 15.26 15.30 14.08 99,700
Feb 20, 2024 15.34 15.39 15.25 15.29 14.07 109,800
Feb 16, 2024 15.25 15.47 15.11 15.39 14.16 193,800
Feb 15, 2024 14.92 15.25 14.92 15.25 14.03 197,900
Feb 14, 2024 14.88 14.96 14.80 14.88 13.69 85,400
Feb 13, 2024 14.96 14.96 14.78 14.80 13.62 119,400
Feb 12, 2024 14.94 15.06 14.87 15.06 13.86 119,200
Feb 9, 2024 14.94 14.94 14.77 14.84 13.66 110,900
Feb 8, 2024 14.86 15.01 14.76 14.86 13.68 147,300
Feb 7, 2024 14.84 15.03 14.77 14.85 13.67 332,700
Feb 6, 2024 15.09 15.09 14.88 14.94 13.75 139,800
Feb 5, 2024 15.10 15.11 14.87 15.06 13.86 153,400
Feb 2, 2024 15.16 15.23 15.06 15.11 13.91 135,900
Feb 1, 2024 15.39 15.39 15.01 15.11 13.91 237,100
Jan 31, 2024 15.57 15.58 15.33 15.35 14.13 135,800
Jan 30, 2024 15.42 15.60 15.42 15.60 14.36 105,900
Jan 29, 2024 15.69 15.73 15.42 15.48 14.25 100,800
Jan 26, 2024 15.49 15.62 15.49 15.61 14.37 112,500
Jan 25, 2024 15.54 15.54 15.37 15.52 14.28 158,300
Jan 24, 2024 15.55 15.59 15.44 15.47 14.24 142,100
Jan 23, 2024 15.67 15.73 15.52 15.53 14.29 113,200
Jan 22, 2024 15.56 15.73 15.56 15.64 14.39 174,000
Jan 19, 2024 15.46 15.59 15.31 15.57 14.33 305,400
Jan 18, 2024 15.30 15.52 15.26 15.37 14.14 228,600
Jan 17, 2024 15.30 15.30 15.13 15.25 14.03 201,900
Jan 16, 2024 15.37 15.45 15.26 15.34 14.12 271,700
Jan 12, 2024 15.44 15.52 15.35 15.37 14.14 105,100
Jan 11, 2024 15.62 15.62 15.29 15.40 14.17 112,100
Jan 10, 2024 15.49 15.66 15.49 15.60 14.36 134,700
Jan 9, 2024 15.61 15.68 15.46 15.46 14.23 259,300
Jan 8, 2024 15.68 15.76 15.58 15.67 14.42 263,100
Jan 5, 2024 15.48 15.76 15.40 15.65 14.40 361,000
Jan 4, 2024 15.04 15.48 15.04 15.46 14.23 380,800
Jan 3, 2024 14.85 15.05 14.78 15.02 13.82 255,800
Jan 2, 2024 14.92 14.99 14.87 14.90 13.71 210,900
Dec 29, 2023 15.08 15.12 14.94 14.96 13.77 233,500
Dec 28, 2023 0.44 Dividend
Dec 28, 2023 15.12 15.24 15.06 15.08 13.88 216,500
Dec 27, 2023 15.58 15.69 15.48 15.52 13.88 304,900
Dec 26, 2023 15.58 15.72 15.55 15.57 13.92 321,900
Dec 22, 2023 15.62 15.70 15.56 15.57 13.92 166,600
Dec 21, 2023 15.43 15.52 15.41 15.49 13.85 220,000
Dec 20, 2023 15.54 15.69 15.47 15.47 13.83 141,900
Dec 19, 2023 15.27 15.57 15.27 15.54 13.90 225,300

Related Tickers

FDUS Fidus Investment Corporation
19.92
-1.68%
 
NMFC New Mountain Finance Corporation
11.11
-1.51%
 
TSLX Sixth Street Specialty Lending, Inc.
20.41
-1.35%
 
BBDC Barings BDC, Inc.
9.27
-2.22%
 
GBDC Golub Capital BDC, Inc.
14.69
-1.74%
 
TPVG TriplePoint Venture Growth BDC Corp.
6.88
-2.41%
 
TCPC BlackRock TCP Capital Corp.
8.45
-3.43%
 
TRIN Trinity Capital Inc.
14.30
-0.97%
 
BCSF Bain Capital Specialty Finance, Inc.
16.89
-1.05%
 
CCAP Crescent Capital BDC, Inc.
19.23
-1.69%