Carlyle Secured Lending Inc (CGBD) Historical Stock Data

14.02 ↓0.17 (-1.20%)
As of Market Close on December 6th, 2022.

Historical Data

In the past 30 trading days, CGBD is down -0.11% a day on average. There have been 16 days where Carlyle Secured Lending Inc closed green and 14 days where CGBD closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0614.1614.02↓$0.14 (-0.99%)14.0014.22179.68K
2022-12-0514.3014.19↓$0.11 (-0.77%)14.1114.35298.43K
2022-12-0214.2414.30↑$0.06 (0.42%)14.1314.35209.04K
2022-12-0114.3614.33↓$0.03 (-0.21%)14.2314.41243.73K
2022-11-3014.2014.36↑$0.16 (1.13%)14.0214.40250.77K
2022-11-2914.1114.20↑$0.09 (0.64%)14.0614.34211.03K
2022-11-2814.3914.15↓$0.24 (-1.67%)13.9814.42378.76K
2022-11-2514.4714.39↓$0.08 (-0.55%)14.3514.49167.17K
2022-11-2314.3714.40↑$0.03 (0.21%)14.2614.40213.92K
2022-11-2214.3014.40↑$0.10 (0.70%)14.3014.41227K
2022-11-2114.2214.32↑$0.10 (0.70%)14.0814.43494.84K
2022-11-1814.2214.10↓$0.12 (-0.84%)14.1014.22226.80K
2022-11-1714.1914.15↓$0.04 (-0.28%)14.0214.20227.28K
2022-11-1614.0514.10↑$0.05 (0.36%)14.0514.22225.88K
2022-11-1513.9014.15↑$0.25 (1.80%)13.8314.17381.72K
2022-11-1413.9613.71↓$0.25 (-1.79%)13.6014.00317.39K
2022-11-1113.9013.91↑$0.01 (0.07%)13.7813.98354.45K
2022-11-1013.8213.82↑$0.00 (0.00%)13.6813.83353.78K
2022-11-0913.6413.48↓$0.16 (-1.17%)13.1613.80639.19K
2022-11-0813.1112.65↓$0.46 (-3.51%)12.5513.16291.59K
2022-11-0712.5313.04↑$0.51 (4.07%)12.5313.04319.76K
2022-11-0412.4312.55↑$0.12 (0.97%)12.4012.74186.29K
2022-11-0312.2812.33↑$0.05 (0.41%)12.1412.47268.28K
2022-11-0212.7412.45↓$0.29 (-2.28%)12.4312.74331.52K
2022-11-0112.6712.70↑$0.03 (0.24%)12.4912.74139.60K
2022-10-3112.6012.55↓$0.05 (-0.40%)12.4812.66218.11K
2022-10-2812.5312.62↑$0.09 (0.72%)12.5012.65177.18K
2022-10-2712.5612.39↓$0.17 (-1.35%)12.3712.69189.72K
2022-10-2612.5812.41↓$0.17 (-1.35%)12.3812.58216.14K
2022-10-2512.2912.46↑$0.17 (1.38%)12.0912.54284.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$CGBD I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
mezzymez2

$CGBD holding and buying these dips is so easy.

0 Like Report