-
5 DAY PERFORMANCE
+2.00% -
1 MONTH PERFORMANCE
+2.55% -
3 MONTH PERFORMANCE
-3.78% -
6 MONTH PERFORMANCE
+6.20% -
YEAR-TO-DATE PERFORMANCE
+15.71% -
1 YEAR PERFORMANCE
+26.72%
Carlyle Secured Lending, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $17.20 | $17.30 (0.58%) | $17.30 | $17.11 | 160,485 | $878.75 M |
| 10/03/2024 | $16.91 | $17.14 (1.36%) | $17.14 | $16.84 | 202,000 | $870.63 M |
| 10/02/2024 | $16.89 | $16.91 (0.12%) | $17.00 | $16.76 | 286,885 | $858.94 M |
| 10/01/2024 | $16.97 | $16.81 (-0.94%) | $17.02 | $16.75 | 183,147 | $853.86 M |
| 09/30/2024 | $17.00 | $16.97 (-0.18%) | $17.11 | $16.95 | 284,600 | $861.99 M |
| 09/27/2024 | $17.49 | $17.52 (0.17%) | $17.61 | $17.45 | 208,000 | $889.93 M |
| 09/26/2024 | $17.40 | $17.38 (-0.11%) | $17.51 | $17.30 | 186,441 | $882.82 M |
| 09/25/2024 | $17.40 | $17.30 (-0.57%) | $17.40 | $17.27 | 159,535 | $878.75 M |
| 09/24/2024 | $17.40 | $17.35 (-0.29%) | $17.42 | $17.31 | 137,750 | $881.29 M |
| 09/23/2024 | $17.18 | $17.36 (1.05%) | $17.44 | $17.16 | 140,700 | $881.80 M |
| 09/20/2024 | $17.46 | $17.10 (-2.06%) | $17.46 | $17.10 | 342,900 | $868.59 M |
| 09/19/2024 | $17.69 | $17.50 (-1.07%) | $17.69 | $17.31 | 227,742 | $888.91 M |
| 09/18/2024 | $17.36 | $17.48 (0.69%) | $17.54 | $17.32 | 294,806 | $887.90 M |
| 09/17/2024 | $17.66 | $17.31 (-1.98%) | $17.66 | $17.23 | 242,500 | $879.26 M |
| 09/16/2024 | $17.27 | $17.57 (1.74%) | $17.60 | $17.27 | 239,415 | $892.47 M |
| 09/13/2024 | $17.01 | $17.34 (1.94%) | $17.37 | $17.01 | 219,124 | $880.78 M |
| 09/12/2024 | $16.75 | $16.96 (1.25%) | $17.01 | $16.75 | 103,300 | $861.48 M |
| 09/11/2024 | $16.72 | $16.75 (0.18%) | $16.77 | $16.54 | 104,700 | $850.82 M |
| 09/10/2024 | $16.70 | $16.70 (0%) | $16.99 | $16.61 | 113,442 | $848.28 M |
| 09/09/2024 | $16.74 | $16.70 (-0.24%) | $16.96 | $16.66 | 203,700 | $848.28 M |
| 09/06/2024 | $16.84 | $16.66 (-1.07%) | $16.95 | $16.52 | 236,000 | $846.24 M |
| 09/05/2024 | $17.07 | $16.88 (-1.11%) | $17.16 | $16.85 | 277,000 | $857.42 M |
| 09/04/2024 | $17.08 | $17.00 (-0.47%) | $17.22 | $16.99 | 211,100 | $863.51 M |
| 09/03/2024 | $17.00 | $17.07 (0.41%) | $17.25 | $17.00 | 162,729 | $867.07 M |
| 08/30/2024 | $16.97 | $16.97 (0%) | $17.11 | $16.90 | 199,702 | $861.99 M |
| 08/29/2024 | $16.78 | $16.82 (0.24%) | $16.93 | $16.76 | 127,803 | $854.37 M |
| 08/28/2024 | $16.70 | $16.77 (0.42%) | $16.82 | $16.66 | 108,200 | $851.83 M |
| 08/27/2024 | $16.50 | $16.65 (0.91%) | $16.73 | $16.46 | 170,622 | $845.74 M |
| 08/26/2024 | $16.85 | $16.52 (-1.96%) | $16.93 | $16.50 | 384,001 | $839.13 M |
| 08/23/2024 | $16.66 | $16.84 (1.08%) | $16.90 | $16.66 | 175,200 | $855.39 M |
| 08/22/2024 | $16.62 | $16.67 (0.3%) | $16.83 | $16.61 | 155,515 | $846.75 M |
| 08/21/2024 | $16.78 | $16.59 (-1.13%) | $16.84 | $16.49 | 270,400 | $842.69 M |
| 08/20/2024 | $16.79 | $16.69 (-0.6%) | $16.88 | $16.66 | 156,244 | $847.77 M |
| 08/19/2024 | $16.75 | $16.79 (0.24%) | $16.84 | $16.67 | 162,369 | $852.85 M |
| 08/16/2024 | $16.52 | $16.69 (1.03%) | $16.82 | $16.41 | 162,946 | $847.77 M |
| 08/15/2024 | $16.25 | $16.44 (1.17%) | $16.49 | $16.23 | 191,906 | $835.07 M |
| 08/14/2024 | $16.25 | $16.17 (-0.49%) | $16.29 | $16.10 | 177,800 | $821.35 M |
| 08/13/2024 | $16.21 | $16.12 (-0.56%) | $16.28 | $16.02 | 188,500 | $818.81 M |
| 08/12/2024 | $16.45 | $16.18 (-1.64%) | $16.51 | $16.13 | 173,139 | $821.86 M |
| 08/09/2024 | $16.27 | $16.39 (0.74%) | $16.41 | $16.26 | 128,067 | $832.53 M |
| 08/08/2024 | $16.40 | $16.27 (-0.79%) | $16.57 | $16.27 | 203,829 | $826.43 M |
| 08/07/2024 | $16.50 | $16.26 (-1.45%) | $16.62 | $16.26 | 210,106 | $825.93 M |
| 08/06/2024 | $16.26 | $16.30 (0.25%) | $16.41 | $15.87 | 270,900 | $827.96 M |
| 08/05/2024 | $15.98 | $16.28 (1.88%) | $16.49 | $15.01 | 490,500 | $826.94 M |
| 08/02/2024 | $17.41 | $16.90 (-2.93%) | $17.43 | $16.70 | 410,800 | $858.43 M |
| 08/01/2024 | $17.74 | $17.52 (-1.24%) | $17.91 | $17.50 | 161,302 | $889.93 M |
| 07/31/2024 | $17.60 | $17.66 (0.34%) | $17.81 | $17.59 | 248,726 | $897.04 M |
| 07/30/2024 | $17.50 | $17.51 (0.06%) | $17.57 | $17.37 | 210,242 | $889.42 M |
| 07/29/2024 | $18.00 | $17.44 (-3.11%) | $18.29 | $17.36 | 663,326 | $885.86 M |
| 07/26/2024 | $18.21 | $18.30 (0.49%) | $18.33 | $18.03 | 134,400 | $929.55 M |
| 07/25/2024 | $18.03 | $18.16 (0.72%) | $18.19 | $18.02 | 143,311 | $922.44 M |
| 07/24/2024 | $18.14 | $18.01 (-0.72%) | $18.14 | $17.91 | 156,780 | $914.82 M |
| 07/23/2024 | $18.02 | $18.12 (0.55%) | $18.24 | $18.02 | 151,103 | $920.40 M |
| 07/22/2024 | $17.94 | $18.09 (0.84%) | $18.21 | $17.94 | 118,200 | $918.88 M |
| 07/19/2024 | $18.10 | $17.93 (-0.94%) | $18.11 | $17.93 | 84,045 | $910.75 M |
| 07/18/2024 | $18.29 | $18.04 (-1.37%) | $18.38 | $18.01 | 103,442 | $916.34 M |
| 07/17/2024 | $18.38 | $18.26 (-0.65%) | $18.74 | $18.15 | 255,327 | $927.52 M |
| 07/16/2024 | $18.20 | $18.36 (0.88%) | $18.45 | $18.20 | 209,100 | $932.60 M |
| 07/15/2024 | $18.16 | $18.21 (0.28%) | $18.24 | $18.07 | 151,111 | $924.98 M |
| 07/12/2024 | $18.33 | $18.21 (-0.65%) | $18.37 | $18.18 | 134,164 | $924.98 M |
| 07/11/2024 | $18.12 | $18.21 (0.5%) | $18.28 | $17.95 | 150,000 | $924.98 M |
| 07/10/2024 | $18.08 | $18.12 (0.22%) | $18.12 | $18.02 | 97,051 | $920.40 M |
| 07/09/2024 | $18.11 | $17.99 (-0.66%) | $18.13 | $17.95 | 116,800 | $913.80 M |
| 07/08/2024 | $18.02 | $18.13 (0.61%) | $18.29 | $18.00 | 218,818 | $920.91 M |
| 07/05/2024 | $18.14 | $17.99 (-0.83%) | $18.22 | $17.85 | 253,000 | $913.80 M |