Carlyle Secured Lending, Inc. (CGBD) Charts

$13.84

$0.06 (0.44%)
Last update: 04:00 PM EST
Day's range
$13.81
Day's range
$13.94

5 DAY PERFORMANCE

-0.65%

1 MONTH PERFORMANCE

-1.36%

3 MONTH PERFORMANCE

+1.84%

6 MONTH PERFORMANCE

-22.95%

YEAR-TO-DATE PERFORMANCE

-22.87%

1 YEAR PERFORMANCE

-23.72%

Carlyle Secured Lending, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/08/2025 $13.78 $13.84 (0.44%) $13.91 $13.78 221.70 K $703.61 M
07/07/2025 $13.83 $13.78 (-0.36%) $13.88 $13.73 296.40 K $700.56 M
07/03/2025 $13.78 $13.92 (1.02%) $13.98 $13.77 311.20 K $707.67 M
07/02/2025 $13.70 $13.82 (0.88%) $13.85 $13.65 426.54 K $702.59 M
07/01/2025 $13.63 $13.66 (0.22%) $13.82 $13.56 339.82 K $694.45 M
06/30/2025 $13.60 $13.68 (0.59%) $13.82 $13.51 688.76 K $695.47 M
06/27/2025 $14.12 $13.92 (-1.42%) $14.12 $13.87 764.50 K $707.67 M
06/26/2025 $13.86 $13.94 (0.58%) $14.05 $13.86 602.44 K $708.69 M
06/25/2025 $13.89 $13.86 (-0.22%) $13.96 $13.82 275.40 K $704.62 M
06/24/2025 $13.82 $13.92 (0.72%) $14.05 $13.80 403.81 K $707.67 M
06/23/2025 $13.86 $13.71 (-1.08%) $13.86 $13.57 481.60 K $697.00 M
06/20/2025 $14.03 $13.89 (-1%) $14.03 $13.81 556.95 K $706.15 M
06/18/2025 $13.82 $13.94 (0.87%) $14.01 $13.80 597.91 K $708.69 M
06/17/2025 $13.81 $13.84 (0.22%) $13.93 $13.71 300.73 K $703.61 M
06/16/2025 $13.95 $13.81 (-1%) $14.06 $13.80 370.20 K $702.08 M
06/13/2025 $14.01 $13.90 (-0.79%) $14.07 $13.85 347.31 K $706.66 M
06/12/2025 $14.10 $14.08 (-0.14%) $14.10 $14.01 301.00 K $715.81 M
06/11/2025 $14.13 $14.12 (-0.07%) $14.19 $14.03 348.21 K $717.84 M
06/10/2025 $14.14 $14.12 (-0.14%) $14.19 $14.06 342.55 K $717.84 M
06/09/2025 $14.10 $14.14 (0.28%) $14.29 $14.08 830.70 K $718.86 M
06/06/2025 $13.90 $14.02 (0.86%) $14.12 $13.87 336.80 K $712.76 M
06/05/2025 $13.87 $13.90 (0.22%) $13.95 $13.77 379.37 K $706.66 M
06/04/2025 $14.10 $13.90 (-1.42%) $14.10 $13.87 296.30 K $706.66 M
06/03/2025 $13.89 $14.02 (0.94%) $14.06 $13.85 393.70 K $712.76 M
06/02/2025 $13.98 $13.89 (-0.64%) $14.09 $13.83 361.90 K $706.15 M
05/30/2025 $14.00 $14.05 (0.36%) $14.10 $13.97 272.71 K $714.28 M
05/29/2025 $14.05 $14.09 (0.28%) $14.16 $13.99 287.20 K $716.32 M
05/28/2025 $14.07 $14.05 (-0.14%) $14.19 $13.98 287.86 K $714.28 M
05/27/2025 $14.00 $14.09 (0.64%) $14.10 $13.81 370.50 K $716.32 M
05/23/2025 $13.87 $13.81 (-0.43%) $13.99 $13.62 198.23 K $702.08 M
05/22/2025 $13.91 $13.81 (-0.72%) $13.98 $13.75 400.70 K $702.08 M
05/21/2025 $14.24 $13.82 (-2.95%) $14.30 $13.82 498.80 K $702.59 M
05/20/2025 $14.37 $14.33 (-0.28%) $14.48 $14.30 335.57 K $728.52 M
05/19/2025 $14.17 $14.39 (1.55%) $14.49 $14.13 265.00 K $731.57 M
05/16/2025 $14.03 $14.24 (1.5%) $14.31 $14.03 226.50 K $723.94 M
05/15/2025 $13.88 $14.09 (1.51%) $14.14 $13.88 185.40 K $716.32 M
05/14/2025 $14.18 $13.89 (-2.05%) $14.39 $13.83 530.44 K $706.15 M
05/13/2025 $14.05 $14.18 (0.93%) $14.37 $13.86 383.40 K $720.89 M
05/12/2025 $14.00 $14.00 (0%) $14.44 $13.94 645.14 K $711.74 M
05/09/2025 $13.55 $13.67 (0.89%) $13.84 $13.55 381.94 K $694.96 M
05/08/2025 $13.51 $13.55 (0.3%) $13.75 $13.32 793.44 K $688.86 M
05/07/2025 $14.01 $13.64 (-2.64%) $14.18 $13.50 905.32 K $693.44 M
05/06/2025 $14.10 $14.24 (0.99%) $14.29 $14.04 378.40 K $723.94 M
05/05/2025 $14.57 $14.24 (-2.26%) $14.57 $14.21 429.60 K $723.94 M
05/02/2025 $14.45 $14.70 (1.73%) $14.72 $14.39 293.40 K $747.33 M
05/01/2025 $14.78 $14.41 (-2.5%) $14.95 $14.39 340.76 K $732.58 M
04/30/2025 $14.75 $14.77 (0.14%) $14.90 $14.50 730.66 K $750.89 M
04/29/2025 $15.03 $14.98 (-0.33%) $15.15 $14.84 308.74 K $761.56 M
04/28/2025 $14.73 $15.05 (2.17%) $15.11 $14.73 412.54 K $765.12 M
04/25/2025 $14.66 $14.78 (0.82%) $14.88 $14.59 247.30 K $751.39 M
04/24/2025 $14.47 $14.59 (0.83%) $14.83 $14.46 261.00 K $741.73 M
04/23/2025 $14.44 $14.51 (0.48%) $14.75 $14.30 274.65 K $737.67 M
04/22/2025 $14.24 $14.21 (-0.21%) $14.48 $14.03 327.10 K $722.42 M
04/21/2025 $14.53 $14.10 (-2.96%) $14.73 $13.89 418.04 K $716.82 M
04/17/2025 $14.30 $14.59 (2.03%) $14.70 $14.30 304.30 K $741.73 M
04/16/2025 $14.18 $14.22 (0.28%) $14.54 $14.11 362.54 K $722.92 M
04/15/2025 $14.15 $14.22 (0.49%) $14.44 $14.00 365.40 K $722.92 M
04/14/2025 $14.16 $14.10 (-0.42%) $14.44 $13.98 366.10 K $716.82 M
04/11/2025 $14.09 $14.02 (-0.5%) $14.35 $13.69 350.40 K $712.76 M
04/10/2025 $14.68 $14.20 (-3.27%) $14.81 $13.90 541.25 K $721.91 M
04/09/2025 $13.41 $14.71 (9.69%) $14.79 $13.16 794.90 K $747.84 M
04/08/2025 $14.25 $13.58 (-4.7%) $14.61 $13.39 795.60 K $690.39 M