5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
+1.14%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
-0.58%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+0.00%
Carlyle Secured Lending, Inc. 8.20% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $25.57 | $25.75 (0.7%) | $25.83 | $25.56 | 2.73 K | $1.31 B |
| 05/01/2025 | $25.85 | $25.85 (0%) | $25.87 | $25.75 | 4.10 K | $1.32 B |
| 04/30/2025 | $25.88 | $25.55 (-1.28%) | $25.88 | $25.52 | 9.93 K | $1.30 B |
| 04/29/2025 | $25.90 | $25.88 (-0.08%) | $25.90 | $25.78 | 6.65 K | $1.32 B |
| 04/28/2025 | $25.61 | $25.81 (0.78%) | $25.85 | $25.56 | 9.92 K | $1.31 B |
| 04/25/2025 | $25.77 | $25.73 (-0.16%) | $25.80 | $25.53 | 5.00 K | $1.31 B |
| 04/24/2025 | $25.98 | $25.83 (-0.58%) | $25.98 | $25.80 | 3.90 K | $1.31 B |
| 04/23/2025 | $26.03 | $26.00 (-0.12%) | $26.03 | $25.83 | 1.00 K | $1.32 B |
| 04/22/2025 | $25.70 | $25.73 (0.12%) | $25.75 | $25.51 | 12.29 K | $1.31 B |
| 04/21/2025 | $25.51 | $25.42 (-0.35%) | $25.74 | $25.40 | 19.37 K | $1.29 B |
| 04/17/2025 | $25.50 | $25.51 (0.04%) | $25.63 | $25.50 | 8.70 K | $1.30 B |
| 04/16/2025 | $25.50 | $25.51 (0.04%) | $25.54 | $25.50 | 4.74 K | $1.30 B |
| 04/15/2025 | $25.57 | $25.48 (-0.35%) | $25.57 | $25.43 | 2.20 K | $1.29 B |
| 04/14/2025 | $25.58 | $25.57 (-0.04%) | $25.58 | $25.37 | 6.20 K | $1.30 B |
| 04/11/2025 | $25.57 | $25.30 (-1.06%) | $25.57 | $25.30 | 18.80 K | $1.29 B |
| 04/10/2025 | $25.50 | $25.35 (-0.59%) | $25.57 | $25.30 | 12.20 K | $1.29 B |
| 04/09/2025 | $25.25 | $25.44 (0.75%) | $25.79 | $25.05 | 29.38 K | $1.29 B |
| 04/08/2025 | $25.48 | $25.50 (0.08%) | $25.88 | $25.26 | 5.33 K | $1.30 B |
| 04/07/2025 | $25.25 | $25.34 (0.36%) | $25.39 | $25.25 | 21.04 K | $1.29 B |
| 04/04/2025 | $25.56 | $25.46 (-0.39%) | $25.67 | $25.45 | 5.42 K | $1.29 B |
| 04/03/2025 | $25.73 | $25.68 (-0.19%) | $25.89 | $25.68 | 3.90 K | $1.30 B |
| 04/02/2025 | $25.68 | $25.65 (-0.12%) | $25.80 | $25.62 | 2.90 K | $1.30 B |
| 04/01/2025 | $25.74 | $25.74 (0%) | $25.74 | $25.74 | 800 | $1.31 B |
| 03/31/2025 | $25.63 | $25.65 (0.08%) | $25.74 | $25.55 | 4.40 K | $1.30 B |
| 03/28/2025 | $25.74 | $25.70 (-0.16%) | $25.74 | $25.70 | 809 | $1.31 B |
| 03/27/2025 | $25.69 | $25.76 (0.27%) | $25.76 | $25.69 | 1.85 K | $1.31 B |
| 03/26/2025 | $25.73 | $25.73 (0%) | $25.73 | $25.73 | 228 | $1.31 B |
| 03/25/2025 | $25.65 | $25.73 (0.31%) | $25.74 | $25.65 | 1.20 K | $1.31 B |
| 03/24/2025 | $25.64 | $25.67 (0.12%) | $25.72 | $25.55 | 4.60 K | $1.30 B |
| 03/21/2025 | $25.68 | $25.66 (-0.08%) | $25.72 | $25.64 | 2.50 K | $1.30 B |
| 03/20/2025 | $25.64 | $25.70 (0.23%) | $25.70 | $25.61 | 2.04 K | $1.31 B |
| 03/19/2025 | $25.51 | $25.64 (0.51%) | $25.64 | $25.50 | 1.80 K | $1.30 B |
| 03/18/2025 | $25.54 | $25.56 (0.08%) | $25.56 | $25.48 | 2.54 K | $1.30 B |
| 03/17/2025 | $25.45 | $25.57 (0.47%) | $25.57 | $25.45 | 4.93 K | $1.30 B |
| 03/14/2025 | $25.42 | $25.50 (0.31%) | $25.66 | $25.42 | 14.31 K | $1.30 B |
| 03/13/2025 | $25.51 | $25.51 (0%) | $25.51 | $25.42 | 6.30 K | $1.30 B |
| 03/12/2025 | $25.54 | $25.52 (-0.08%) | $25.59 | $25.45 | 2.02 K | $1.30 B |
| 03/11/2025 | $25.48 | $25.56 (0.31%) | $25.60 | $25.45 | 5.66 K | $1.30 B |
| 03/10/2025 | $25.56 | $25.47 (-0.35%) | $25.75 | $25.47 | 9.28 K | $1.29 B |
| 03/07/2025 | $25.62 | $25.73 (0.43%) | $25.86 | $25.60 | 3.24 K | $1.31 B |
| 03/06/2025 | $25.59 | $25.62 (0.12%) | $25.77 | $25.56 | 7.20 K | $1.30 B |
| 03/05/2025 | $25.77 | $25.70 (-0.27%) | $25.77 | $25.65 | 6.53 K | $1.31 B |
| 03/04/2025 | $25.88 | $25.68 (-0.77%) | $25.88 | $25.67 | 10.02 K | $1.30 B |
| 03/03/2025 | $25.80 | $25.89 (0.35%) | $25.89 | $25.74 | 1.24 K | $1.32 B |
| 02/28/2025 | $25.80 | $25.73 (-0.27%) | $25.90 | $25.73 | 1.76 K | $1.31 B |
| 02/27/2025 | $25.80 | $25.90 (0.39%) | $25.98 | $25.80 | 9.92 K | $1.32 B |
| 02/26/2025 | $25.82 | $25.80 (-0.08%) | $25.85 | $25.78 | 2.93 K | $1.31 B |
| 02/25/2025 | $26.05 | $25.78 (-1.04%) | $26.05 | $25.77 | 9.52 K | $1.31 B |
| 02/24/2025 | $25.97 | $25.80 (-0.65%) | $25.97 | $25.68 | 3.47 K | $1.31 B |
| 02/21/2025 | $25.76 | $25.80 (0.16%) | $25.80 | $25.63 | 7.40 K | $1.31 B |
| 02/20/2025 | $25.70 | $25.75 (0.19%) | $25.75 | $25.62 | 7.00 K | $1.31 B |
| 02/19/2025 | $25.62 | $25.75 (0.51%) | $25.75 | $25.62 | 9.10 K | $1.31 B |
| 02/18/2025 | $25.84 | $25.63 (-0.81%) | $25.84 | $25.63 | 7.50 K | $1.30 B |
| 02/14/2025 | $25.85 | $25.72 (-0.5%) | $25.85 | $25.69 | 11.73 K | $1.31 B |
| 02/13/2025 | $26.05 | $26.14 (0.35%) | $26.22 | $25.96 | 11.50 K | $1.33 B |
| 02/12/2025 | $25.78 | $26.02 (0.93%) | $26.03 | $25.78 | 9.40 K | $1.32 B |
| 02/11/2025 | $25.76 | $25.82 (0.23%) | $25.93 | $25.76 | 3.71 K | $1.31 B |
| 02/10/2025 | $25.90 | $25.83 (-0.27%) | $25.90 | $25.76 | 11.00 K | $1.31 B |
| 02/07/2025 | $25.92 | $25.93 (0.04%) | $25.93 | $25.85 | 2.50 K | $1.32 B |
| 02/06/2025 | $25.81 | $25.93 (0.46%) | $25.97 | $25.75 | 8.72 K | $1.32 B |
| 02/05/2025 | $25.74 | $25.85 (0.43%) | $25.99 | $25.74 | 2.40 K | $1.31 B |
| 02/04/2025 | $25.91 | $25.73 (-0.69%) | $25.91 | $25.70 | 12.00 K | $1.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
