-
5 DAY PERFORMANCE
+3.05% -
1 MONTH PERFORMANCE
-2.54% -
3 MONTH PERFORMANCE
+0.18% -
6 MONTH PERFORMANCE
-4.53% -
YEAR-TO-DATE PERFORMANCE
+12.77% -
1 YEAR PERFORMANCE
+13.37%
Carlyle Secured Lending, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $16.67 | $16.85 (1.08%) | $16.90 | $16.63 | 102,433 | $856.63 M |
| 11/21/2024 | $16.53 | $16.67 (0.85%) | $16.85 | $16.53 | 137,100 | $847.48 M |
| 11/20/2024 | $16.57 | $16.61 (0.24%) | $16.65 | $16.42 | 151,600 | $844.43 M |
| 11/19/2024 | $16.30 | $16.43 (0.8%) | $16.45 | $16.28 | 144,473 | $835.28 M |
| 11/18/2024 | $16.26 | $16.37 (0.68%) | $16.47 | $16.21 | 143,600 | $832.23 M |
| 11/15/2024 | $16.33 | $16.22 (-0.67%) | $16.38 | $16.10 | 128,100 | $824.60 M |
| 11/14/2024 | $16.53 | $16.29 (-1.45%) | $16.63 | $16.29 | 172,300 | $828.16 M |
| 11/13/2024 | $16.39 | $16.53 (0.85%) | $16.62 | $16.34 | 133,221 | $840.36 M |
| 11/12/2024 | $16.48 | $16.37 (-0.67%) | $16.73 | $16.37 | 213,100 | $832.23 M |
| 11/11/2024 | $16.59 | $16.54 (-0.3%) | $16.64 | $16.38 | 211,400 | $840.87 M |
| 11/08/2024 | $16.55 | $16.47 (-0.48%) | $16.69 | $16.46 | 192,548 | $837.31 M |
| 11/07/2024 | $16.35 | $16.58 (1.41%) | $16.80 | $16.35 | 301,600 | $842.90 M |
| 11/06/2024 | $16.90 | $16.41 (-2.9%) | $16.97 | $16.25 | 421,518 | $834.26 M |
| 11/05/2024 | $16.50 | $16.79 (1.76%) | $16.84 | $16.50 | 154,842 | $853.58 M |
| 11/04/2024 | $16.64 | $16.48 (-0.96%) | $16.73 | $16.42 | 189,800 | $837.82 M |
| 11/01/2024 | $17.22 | $16.71 (-2.96%) | $17.27 | $16.62 | 260,300 | $848.78 M |
| 10/31/2024 | $17.11 | $17.00 (-0.64%) | $17.18 | $16.95 | 99,000 | $863.51 M |
| 10/30/2024 | $17.14 | $17.15 (0.06%) | $17.33 | $17.12 | 78,400 | $871.13 M |
| 10/29/2024 | $17.35 | $17.16 (-1.1%) | $17.36 | $17.16 | 60,800 | $871.64 M |
| 10/28/2024 | $17.30 | $17.36 (0.35%) | $17.43 | $17.25 | 120,772 | $881.80 M |
| 10/25/2024 | $17.40 | $17.20 (-1.15%) | $17.45 | $17.18 | 110,365 | $873.67 M |
| 10/24/2024 | $17.31 | $17.36 (0.29%) | $17.38 | $17.22 | 128,300 | $881.80 M |
| 10/23/2024 | $17.43 | $17.31 (-0.69%) | $17.63 | $17.20 | 137,638 | $879.26 M |
| 10/22/2024 | $17.63 | $17.43 (-1.13%) | $17.69 | $17.41 | 128,800 | $885.36 M |
| 10/21/2024 | $17.72 | $17.69 (-0.17%) | $17.75 | $17.55 | 165,917 | $898.56 M |
| 10/18/2024 | $17.66 | $17.66 (0%) | $17.82 | $17.65 | 122,500 | $897.04 M |
| 10/17/2024 | $17.87 | $17.75 (-0.67%) | $17.98 | $17.73 | 236,772 | $901.61 M |
| 10/16/2024 | $17.50 | $17.82 (1.83%) | $17.83 | $17.50 | 302,853 | $905.17 M |
| 10/15/2024 | $17.37 | $17.40 (0.17%) | $17.47 | $17.30 | 208,200 | $883.83 M |
| 10/14/2024 | $17.28 | $17.25 (-0.17%) | $17.33 | $17.21 | 124,400 | $876.21 M |
| 10/11/2024 | $17.15 | $17.25 (0.58%) | $17.34 | $17.15 | 204,524 | $876.21 M |
| 10/10/2024 | $17.11 | $17.18 (0.41%) | $17.26 | $17.07 | 156,400 | $872.66 M |
| 10/09/2024 | $17.29 | $17.20 (-0.52%) | $17.36 | $17.14 | 129,246 | $873.67 M |
| 10/08/2024 | $17.30 | $17.26 (-0.23%) | $17.30 | $17.15 | 76,800 | $876.72 M |
| 10/07/2024 | $17.27 | $17.23 (-0.23%) | $17.32 | $17.15 | 123,642 | $875.20 M |
| 10/04/2024 | $17.20 | $17.30 (0.58%) | $17.31 | $17.11 | 162,033 | $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 |