-
5 DAY PERFORMANCE
+0.35% -
1 MONTH PERFORMANCE
-1.31% -
3 MONTH PERFORMANCE
+0.39% -
6 MONTH PERFORMANCE
+0.31% -
YEAR-TO-DATE PERFORMANCE
-0.97% -
1 YEAR PERFORMANCE
+1.59%
Carlyle Secured Lending, Inc. 8.20% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $25.51 | $25.55 (0.16%) | $25.55 | $25.50 | 4,111 | $1.30 B |
| 11/21/2024 | $25.54 | $25.47 (-0.27%) | $25.69 | $25.47 | 3,725 | $1.29 B |
| 11/20/2024 | $25.55 | $25.50 (-0.2%) | $25.57 | $25.43 | 4,200 | $1.30 B |
| 11/19/2024 | $25.39 | $25.45 (0.24%) | $25.50 | $25.38 | 14,208 | $1.29 B |
| 11/18/2024 | $25.44 | $25.36 (-0.31%) | $25.59 | $25.31 | 26,000 | $1.29 B |
| 11/15/2024 | $25.33 | $25.46 (0.51%) | $25.67 | $25.33 | 36,132 | $1.29 B |
| 11/14/2024 | $25.88 | $25.94 (0.23%) | $25.94 | $25.85 | 7,800 | $1.32 B |
| 11/13/2024 | $25.92 | $25.93 (0.04%) | $25.94 | $25.92 | 529 | $1.32 B |
| 11/12/2024 | $25.95 | $25.86 (-0.35%) | $25.95 | $25.86 | 2,300 | $1.31 B |
| 11/11/2024 | $25.95 | $25.90 (-0.19%) | $25.95 | $25.90 | 1,431 | $1.32 B |
| 11/08/2024 | $25.85 | $25.85 (0%) | $25.95 | $25.85 | 7,400 | $1.31 B |
| 11/07/2024 | $25.85 | $25.85 (0%) | $25.94 | $25.85 | 7,600 | $1.31 B |
| 11/06/2024 | $25.90 | $25.87 (-0.12%) | $25.95 | $25.76 | 16,446 | $1.31 B |
| 11/05/2024 | $25.90 | $25.90 (0%) | $25.91 | $25.90 | 2,837 | $1.32 B |
| 11/04/2024 | $25.90 | $25.90 (0%) | $25.95 | $25.82 | 5,700 | $1.32 B |
| 11/01/2024 | $25.88 | $25.90 (0.08%) | $25.93 | $25.85 | 2,315 | $1.32 B |
| 10/31/2024 | $25.82 | $25.80 (-0.08%) | $25.95 | $25.80 | 1,745 | $1.31 B |
| 10/30/2024 | $25.88 | $25.85 (-0.12%) | $25.88 | $25.76 | 19,100 | $1.31 B |
| 10/29/2024 | $25.89 | $25.80 (-0.35%) | $25.89 | $25.80 | 6,102 | $1.31 B |
| 10/28/2024 | $25.85 | $25.90 (0.19%) | $25.91 | $25.80 | 11,800 | $1.32 B |
| 10/25/2024 | $25.94 | $25.90 (-0.15%) | $25.94 | $25.84 | 11,300 | $1.32 B |
| 10/24/2024 | $25.92 | $25.85 (-0.27%) | $25.94 | $25.82 | 14,900 | $1.31 B |
| 10/23/2024 | $25.90 | $25.86 (-0.15%) | $25.93 | $25.81 | 10,808 | $1.31 B |
| 10/22/2024 | $25.81 | $25.89 (0.31%) | $25.90 | $25.78 | 7,300 | $1.32 B |
| 10/21/2024 | $25.88 | $25.81 (-0.27%) | $25.88 | $25.80 | 3,400 | $1.31 B |
| 10/18/2024 | $25.88 | $25.88 (0%) | $25.88 | $25.76 | 2,400 | $1.31 B |
| 10/17/2024 | $25.77 | $25.80 (0.12%) | $25.80 | $25.77 | 900 | $1.31 B |
| 10/16/2024 | $25.77 | $25.83 (0.23%) | $25.88 | $25.77 | 4,929 | $1.31 B |
| 10/15/2024 | $25.84 | $25.78 (-0.23%) | $25.84 | $25.78 | 1,420 | $1.31 B |
| 10/14/2024 | $25.77 | $25.81 (0.16%) | $25.84 | $25.77 | 5,120 | $1.31 B |
| 10/11/2024 | $25.80 | $25.80 (0%) | $25.83 | $25.75 | 14,126 | $1.31 B |
| 10/10/2024 | $25.74 | $25.77 (0.12%) | $25.81 | $25.70 | 6,200 | $1.31 B |
| 10/09/2024 | $25.80 | $25.75 (-0.19%) | $25.80 | $25.75 | 3,600 | $1.31 B |
| 10/08/2024 | $25.72 | $25.72 (0%) | $25.83 | $25.72 | 6,120 | $1.31 B |
| 10/07/2024 | $25.80 | $25.73 (-0.27%) | $25.86 | $25.73 | 6,300 | $1.31 B |
| 10/04/2024 | $25.85 | $25.79 (-0.23%) | $25.95 | $25.79 | 1,700 | $1.31 B |
| 10/03/2024 | $25.95 | $25.85 (-0.39%) | $25.95 | $25.85 | 1,700 | $1.31 B |
| 10/02/2024 | $25.95 | $25.95 (0%) | $25.95 | $25.84 | 4,511 | $1.32 B |
| 10/01/2024 | $25.81 | $25.90 (0.35%) | $25.95 | $25.72 | 14,802 | $1.32 B |
| 09/30/2024 | $25.81 | $25.82 (0.04%) | $25.90 | $25.76 | 5,400 | $1.31 B |
| 09/27/2024 | $25.88 | $25.88 (0%) | $25.88 | $25.88 | 1,700 | $1.31 B |
| 09/26/2024 | $25.83 | $25.81 (-0.08%) | $25.90 | $25.77 | 10,715 | $1.31 B |
| 09/25/2024 | $25.85 | $25.90 (0.19%) | $25.90 | $25.85 | 1,500 | $1.32 B |
| 09/24/2024 | $25.78 | $25.85 (0.27%) | $25.85 | $25.76 | 1,918 | $1.31 B |
| 09/23/2024 | $25.70 | $25.75 (0.19%) | $25.86 | $25.70 | 9,000 | $1.31 B |
| 09/20/2024 | $25.71 | $25.71 (0%) | $25.74 | $25.71 | 1,408 | $1.31 B |
| 09/19/2024 | $25.70 | $25.71 (0.04%) | $25.71 | $25.68 | 7,100 | $1.31 B |
| 09/18/2024 | $25.69 | $25.65 (-0.16%) | $25.71 | $25.65 | 6,700 | $1.30 B |
| 09/17/2024 | $25.70 | $25.69 (-0.04%) | $25.71 | $25.66 | 20,747 | $1.30 B |
| 09/16/2024 | $25.68 | $25.69 (0.04%) | $25.70 | $25.65 | 6,100 | $1.30 B |
| 09/13/2024 | $25.64 | $25.70 (0.23%) | $25.70 | $25.61 | 5,200 | $1.31 B |
| 09/12/2024 | $25.65 | $25.56 (-0.35%) | $25.65 | $25.56 | 4,500 | $1.30 B |
| 09/11/2024 | $25.64 | $25.60 (-0.16%) | $25.65 | $25.60 | 4,400 | $1.30 B |
| 09/10/2024 | $25.55 | $25.56 (0.04%) | $25.60 | $25.51 | 12,800 | $1.30 B |
| 09/09/2024 | $25.51 | $25.51 (0%) | $25.58 | $25.50 | 6,400 | $1.30 B |
| 09/06/2024 | $25.52 | $25.54 (0.08%) | $25.54 | $25.47 | 4,000 | $1.30 B |
| 09/05/2024 | $25.64 | $25.50 (-0.55%) | $25.71 | $25.45 | 26,541 | $1.30 B |
| 09/04/2024 | $25.70 | $25.67 (-0.12%) | $25.75 | $25.65 | 12,500 | $1.30 B |
| 09/03/2024 | $25.45 | $25.69 (0.94%) | $25.70 | $25.45 | 7,244 | $1.30 B |
| 08/30/2024 | $25.49 | $25.45 (-0.16%) | $25.49 | $25.45 | 5,106 | $1.29 B |
| 08/29/2024 | $25.66 | $25.53 (-0.51%) | $25.67 | $25.53 | 2,020 | $1.30 B |
| 08/28/2024 | $25.45 | $25.54 (0.35%) | $25.55 | $25.45 | 4,300 | $1.30 B |
| 08/27/2024 | $25.42 | $25.46 (0.16%) | $25.51 | $25.42 | 6,800 | $1.29 B |
| 08/26/2024 | $25.44 | $25.48 (0.16%) | $25.54 | $25.44 | 4,500 | $1.29 B |
| 08/23/2024 | $25.50 | $25.47 (-0.12%) | $25.54 | $25.47 | 3,400 | $1.29 B |
| 08/22/2024 | $25.41 | $25.45 (0.16%) | $25.50 | $25.41 | 3,800 | $1.29 B |