Dark

CGBD
Carlyle Secured Lending, Inc. Common Stock
stock NASDAQ

At Close

Jul 3, 2025 3:59:30 PM EDT

13.90USD+0.579%(+0.08)292,277

12.50Bid 13.92Ask 1.42Spread

Pre-market

Jul 2, 2025 9:25:30 AM EDT

13.50USD-2.315%(-0.32)0

After-hours

Jul 2, 2025 4:35:30 PM EDT

13.75USD-0.578%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	13.900	13.9500	13.810000	13.900	+0.579%	311,184	0.000%
2025-07-02	13.700	13.8450	13.650000	13.820	+1.171%	426,537	+0.579%
2025-07-01	13.630	13.8200	13.555000	13.660	-0.146%	339,817	+1.757%
2025-06-30	13.600	13.8200	13.510000	13.680	-1.724%	688,759	+1.608%
2025-06-27	14.120	14.1200	13.870000	13.920	-0.143%	764,489	-0.144%
2025-06-26	13.860	14.0450	13.860000	13.940	+0.577%	602,440	-0.287%
2025-06-25	13.890	13.9633	13.820000	13.860	-0.431%	275,374	+0.289%
2025-06-24	13.820	14.0500	13.800000	13.920	+1.532%	403,809	-0.144%
2025-06-23	13.860	13.8600	13.570000	13.710	-1.296%	481,560	+1.386%
2025-06-20	14.030	14.0300	13.810000	13.890	-0.359%	556,947	+0.072%
2025-06-18	13.820	14.0100	13.800000	13.940	+0.723%	597,911	-0.287%
2025-06-17	13.810	13.9300	13.710000	13.840	+0.217%	300,731	+0.434%
2025-06-16	13.950	14.0644	13.800000	13.810	-0.647%	370,164	+0.652%
2025-06-13	14.010	14.0671	13.850000	13.900	-1.278%	347,311	0.000%
2025-06-12	14.100	14.1000	14.010000	14.080	-0.283%	300,954	-1.278%
2025-06-11	14.130	14.1908	14.030000	14.120	0.000%	348,209	-1.558%
2025-06-10	14.140	14.1900	14.055000	14.120	-0.141%	342,549	-1.558%
2025-06-09	14.100	14.2900	14.080000	14.140	+0.856%	830,666	-1.697%
2025-06-06	13.900	14.1200	13.870000	14.020	+0.863%	336,777	-0.856%
2025-06-05	13.870	13.9500	13.770000	13.900	0.000%	379,374	0.000%
2025-06-04	14.100	14.1000	13.871000	13.900	-0.856%	296,282	0.000%
2025-06-03	13.890	14.0600	13.850000	14.020	+0.936%	393,692	-0.856%
2025-06-02	13.980	14.0900	13.830000	13.890	-1.139%	361,878	+0.072%
2025-05-30	14.000	14.0957	13.970000	14.050	-0.284%	272,710	-1.068%
2025-05-29	14.050	14.1600	13.990000	14.090	+0.285%	287,159	-1.348%
2025-05-28	14.070	14.1900	13.980000	14.050	-0.284%	287,859	-1.068%
2025-05-27	14.000	14.1000	13.811200	14.090	+2.028%	370,497	-1.348%
2025-05-23	13.870	13.9900	13.620000	13.810	0.000%	198,229	+0.652%
2025-05-22	13.910	13.9799	13.750000	13.810	-0.072%	400,696	+0.652%
2025-05-21	14.240	14.3000	13.820000	13.820	-3.559%	498,767	+0.579%
2025-05-20	14.370	14.4800	14.300000	14.330	-0.417%	335,565	-3.001%
2025-05-19	14.170	14.4850	14.130000	14.390	+1.053%	264,978	-3.405%
2025-05-16	14.030	14.3100	14.030000	14.240	+1.065%	226,465	-2.388%
2025-05-15	13.880	14.1400	13.880000	14.090	+1.440%	185,394	-1.348%
2025-05-14	14.180	14.3855	13.830000	13.890	-2.045%	530,442	+0.072%
2025-05-13	14.050	14.3700	13.860000	14.180	+1.286%	383,375	-1.975%
2025-05-12	14.000	14.4400	13.940000	14.000	+2.414%	645,135	-0.714%
2025-05-09	13.550	13.8400	13.550000	13.670	+0.886%	381,939	+1.683%
2025-05-08	13.510	13.7500	13.320000	13.550	-0.660%	793,435	+2.583%
2025-05-07	14.010	14.1800	13.500000	13.640	-4.213%	905,324	+1.906%
2025-05-06	14.100	14.2900	14.040000	14.240	0.000%	378,351	-2.388%
2025-05-05	14.570	14.5700	14.210000	14.240	-3.129%	429,587	-2.388%
2025-05-02	14.450	14.7200	14.385000	14.700	+2.012%	293,360	-5.442%
2025-05-01	14.780	14.9500	14.385000	14.410	-2.437%	340,763	-3.539%
2025-04-30	14.750	14.8967	14.500000	14.770	-1.402%	730,659	-5.890%
2025-04-29	15.030	15.1500	14.840000	14.980	-0.465%	308,736	-7.210%
2025-04-28	14.730	15.1100	14.730000	15.050	+1.827%	412,542	-7.641%
2025-04-25	14.660	14.8832	14.590000	14.780	+1.302%	247,251	-5.954%
2025-04-24	14.470	14.8300	14.460000	14.590	+0.551%	260,961	-4.729%
2025-04-23	14.440	14.7500	14.300000	14.510	+2.111%	274,649	-4.204%
2025-04-22	14.240	14.4799	14.030000	14.210	+0.780%	327,072	-2.182%
2025-04-21	14.530	14.7300	13.888800	14.100	-3.358%	418,044	-1.418%
2025-04-17	14.300	14.7000	14.300000	14.590	+2.602%	304,285	-4.729%
2025-04-16	14.180	14.5350	14.110000	14.220	0.000%	362,544	-2.250%
2025-04-15	14.150	14.4390	14.000100	14.220	+0.851%	365,386	-2.250%
2025-04-14	14.160	14.4440	13.980000	14.100	+0.571%	366,057	-1.418%
2025-04-11	14.090	14.3500	13.690000	14.020	-1.268%	350,397	-0.856%
2025-04-10	14.680	14.8100	13.900000	14.200	-3.467%	541,254	-2.113%
2025-04-09	13.410	14.7900	13.160000	14.710	+8.321%	794,851	-5.506%
2025-04-08	14.250	14.6100	13.391000	13.580	-2.372%	795,555	+2.356%
2025-04-07	13.850	14.4800	13.120000	13.910	-5.823%	994,868	-0.072%
2025-04-04	15.900	15.9500	14.595000	14.770	-7.514%	760,593	-5.890%
2025-04-03	16.085	16.1625	15.901200	15.970	-1.723%	304,016	-12.962%
2025-04-02	16.110	16.3600	16.110000	16.250	+0.062%	230,517	-14.462%
2025-04-01	16.160	16.3900	16.070000	16.240	+0.371%	302,341	-14.409%
2025-03-31	16.570	16.5900	15.850000	16.180	-3.230%	792,487	-14.091%
2025-03-28	16.920	16.9200	16.630000	16.720	-1.124%	141,942	-16.866%
2025-03-27	16.900	17.0000	16.790000	16.910	+0.416%	285,167	-17.800%
2025-03-26	16.680	16.9000	16.640000	16.840	+0.959%	228,718	-17.458%
2025-03-25	16.600	16.7150	16.570000	16.680	+0.969%	241,966	-16.667%
2025-03-24	16.810	16.8800	16.470000	16.520	-3.561%	365,485	-15.860%
2025-03-21	17.180	17.2600	17.100000	17.130	-0.407%	312,321	-18.856%
2025-03-20	17.170	17.3300	17.125000	17.200	+0.116%	129,206	-19.186%
2025-03-19	17.130	17.2700	17.074600	17.180	+0.940%	155,965	-19.092%
2025-03-18	16.970	17.0200	16.802000	17.020	+0.532%	140,374	-18.331%
2025-03-17	16.700	16.9900	16.700000	16.930	+1.075%	141,799	-17.897%
2025-03-14	16.590	16.8000	16.590000	16.750	+1.700%	193,411	-17.015%
2025-03-13	16.710	16.8400	16.470000	16.470	-1.554%	185,000	-15.604%
2025-03-12	16.820	16.9300	16.650000	16.730	-0.298%	154,491	-16.916%
2025-03-11	17.260	17.3399	16.600000	16.780	-2.837%	278,257	-17.163%
2025-03-10	17.220	17.3795	17.101800	17.270	-0.518%	157,841	-19.514%
2025-03-07	16.920	17.4000	16.919700	17.360	+2.600%	244,928	-19.931%
2025-03-06	17.050	17.1600	16.870000	16.920	-1.341%	159,552	-17.849%
2025-03-05	17.280	17.3545	17.030000	17.150	-0.924%	260,805	-18.950%
2025-03-04	17.580	17.5900	17.280000	17.310	-1.871%	250,213	-19.700%
2025-03-03	17.770	17.9400	17.550000	17.640	-0.732%	131,476	-21.202%
2025-02-28	17.430	17.7850	17.420000	17.770	+1.659%	177,704	-21.778%
2025-02-27	17.950	17.9500	17.430000	17.480	-2.128%	207,444	-20.481%
2025-02-26	18.100	18.4000	17.820000	17.860	+1.941%	327,298	-22.172%
2025-02-25	17.710	17.8100	17.360000	17.520	-1.407%	268,805	-20.662%
2025-02-24	17.930	17.9500	17.750000	17.770	-0.615%	118,633	-21.778%
2025-02-21	18.060	18.0600	17.820000	17.880	-0.501%	109,211	-22.260%
2025-02-20	17.890	18.0100	17.770000	17.970	+0.056%	119,358	-22.649%
2025-02-19	17.740	18.0100	17.665000	17.960	+0.729%	165,179	-22.606%
2025-02-18	17.680	17.8400	17.650000	17.830	+0.848%	218,924	-22.042%
2025-02-14	17.530	17.6800	17.495000	17.680	+1.260%	228,384	-21.380%
2025-02-13	17.410	17.5500	17.335000	17.460	+0.808%	198,729	-20.389%
2025-02-12	17.440	17.4800	17.060000	17.320	-1.198%	446,767	-19.746%
2025-02-11	17.680	17.7103	17.460000	17.530	-0.736%	458,164	-20.707%
2025-02-10	17.960	18.0350	17.580000	17.660	-4.022%	591,678	-21.291%
2025-02-07	18.400	18.4400	18.310000	18.400	+0.163%	111,905	-24.457%
2025-02-06	18.450	18.4998	18.350000	18.370	-0.380%	103,837	-24.333%
2025-02-05	18.470	18.4700	18.178500	18.440	-0.162%	136,516	-24.620%
2025-02-04	18.420	18.5100	18.340000	18.470	-0.162%	154,298	-24.743%
2025-02-03	18.210	18.5350	18.160000	18.500	-0.323%	177,473	-24.865%
2025-01-31	18.530	18.6200	18.420000	18.560	+0.433%	179,313	-25.108%
2025-01-30	18.330	18.5200	18.299800	18.480	+0.984%	86,804	-24.784%
2025-01-29	18.540	18.6400	18.220000	18.300	-1.348%	96,199	-24.044%
2025-01-28	18.440	18.5590	18.355000	18.550	+0.870%	174,741	-25.067%
2025-01-27	18.300	18.4150	18.230000	18.390	+0.437%	190,209	-24.415%
2025-01-24	18.320	18.3450	18.218100	18.310	+0.109%	147,884	-24.085%
2025-01-23	18.300	18.3900	18.260000	18.290	-0.164%	129,144	-24.002%
2025-01-22	18.350	18.4000	18.180000	18.320	-0.163%	180,004	-24.127%
2025-01-21	18.380	18.4800	18.280000	18.350	-0.596%	236,764	-24.251%
2025-01-17	18.350	18.5600	18.224400	18.460	+0.490%	255,195	-24.702%
2025-01-16	18.090	18.4300	18.090000	18.370	+1.717%	249,087	-24.333%
2025-01-15	18.000	18.0800	17.840000	18.060	+1.063%	228,791	-23.034%
2025-01-14	17.550	17.8800	17.470000	17.870	+1.881%	162,199	-22.216%
2025-01-13	17.750	17.7600	17.310000	17.540	-1.847%	269,988	-20.753%
2025-01-10	17.950	18.0200	17.835000	17.870	-0.446%	196,647	-22.216%
2025-01-08	17.800	17.9864	17.800000	17.950	+0.335%	182,779	-22.563%
2025-01-07	18.010	18.1400	17.860000	17.890	-1.160%	226,310	-22.303%
2025-01-06	18.330	18.4000	18.055000	18.100	-0.604%	222,266	-23.204%
2025-01-03	18.200	18.3500	18.110000	18.210	+0.608%	167,071	-23.668%
2025-01-02	17.950	18.1700	17.878100	18.100	+0.948%	197,397	-23.204%
2024-12-31	17.850	18.0000	17.750000	17.930	-1.807%	241,097	-22.476%
2024-12-30	18.250	18.3600	18.070000	18.260	-0.109%	242,846	-23.877%
2024-12-27	18.180	18.2900	18.105000	18.280	+0.661%	144,356	-23.961%
2024-12-26	17.980	18.1700	17.940000	18.160	+0.665%	188,283	-23.458%
2024-12-24	17.860	18.0700	17.850000	18.040	+0.951%	198,715	-22.949%
2024-12-23	18.010	18.0900	17.650000	17.870	-0.722%	260,026	-22.216%
2024-12-20	17.820	18.3300	17.790000	18.000	+0.390%	1,080,249	-22.778%
2024-12-19	17.690	18.1100	17.635700	17.930	+1.817%	264,561	-22.476%
2024-12-18	17.890	18.1900	17.610000	17.610	-1.345%	289,309	-21.068%
2024-12-17	17.900	17.9700	17.745000	17.850	-0.112%	231,791	-22.129%
2024-12-16	17.970	18.1000	17.830000	17.870	+0.168%	272,844	-22.216%
2024-12-13	17.680	17.9251	17.620000	17.840	+1.019%	239,421	-22.085%
2024-12-12	17.880	17.9000	17.590000	17.660	-1.230%	177,493	-21.291%
2024-12-11	17.740	17.9100	17.690000	17.880	+1.074%	180,578	-22.260%
2024-12-10	17.500	17.8800	17.485000	17.690	+0.798%	170,536	-21.425%
2024-12-09	17.450	17.7500	17.450000	17.550	+0.573%	150,389	-20.798%
2024-12-06	17.500	17.5300	17.340000	17.450	+0.115%	104,957	-20.344%
2024-12-05	17.300	17.4600	17.270000	17.430	+0.751%	130,366	-20.252%
2024-12-04	17.200	17.3500	17.150000	17.300	+0.116%	143,419	-19.653%
2024-12-03	17.450	17.4830	17.200000	17.280	-0.747%	126,624	-19.560%
2024-12-02	17.330	17.4600	17.110000	17.410	+0.462%	165,625	-20.161%
2024-11-29	17.370	17.4881	17.300000	17.330	+0.058%	102,497	-19.792%
2024-11-27	17.230	17.4600	17.230000	17.320	+0.756%	186,457	-19.746%
2024-11-26	17.160	17.3200	17.030000	17.190	+1.118%	269,717	-19.139%
2024-11-25	16.850	17.0100	16.850000	17.000	+0.890%	147,468	-18.235%
2024-11-22	16.670	16.9000	16.627000	16.850	+1.080%	101,030	-17.507%
2024-11-21	16.530	16.8500	16.530000	16.670	+0.361%	135,444	-16.617%
2024-11-20	16.570	16.6500	16.420000	16.610	+1.096%	151,409	-16.315%
2024-11-19	16.300	16.4500	16.280000	16.430	+0.367%	144,301	-15.399%
2024-11-18	16.260	16.4700	16.210100	16.370	+0.925%	143,188	-15.089%
2024-11-15	16.330	16.3800	16.095000	16.220	-0.430%	128,090	-14.303%
2024-11-14	16.530	16.6322	16.290000	16.290	-1.452%	171,026	-14.672%
2024-11-13	16.390	16.6200	16.340000	16.530	+0.977%	132,437	-15.910%
2024-11-12	16.480	16.7300	16.370000	16.370	-1.028%	212,053	-15.089%
2024-11-11	16.590	16.6444	16.380000	16.540	+0.425%	204,133	-15.961%
2024-11-08	16.550	16.6885	16.460000	16.470	-0.663%	189,190	-15.604%
2024-11-07	16.350	16.8000	16.350000	16.580	+1.036%	301,239	-16.164%
2024-11-06	16.900	16.9711	16.250000	16.410	-2.263%	417,750	-15.296%
2024-11-05	16.500	16.8374	16.500000	16.790	+1.881%	151,580	-17.213%
2024-11-04	16.640	16.7300	16.419942	16.480	-1.376%	189,759	-15.655%
2024-11-01	17.220	17.2700	16.620000	16.710	-1.706%	249,741	-16.816%
2024-10-31	17.110	17.1800	16.950000	17.000	-0.875%	95,270	-18.235%
2024-10-30	17.140	17.3300	17.120000	17.150	-0.058%	77,721	-18.950%
2024-10-29	17.350	17.3600	17.160000	17.160	-1.152%	59,445	-18.998%
2024-10-28	17.300	17.4250	17.250000	17.360	+0.930%	120,001	-19.931%
2024-10-25	17.400	17.4450	17.180000	17.200	-0.922%	110,365	-19.186%
2024-10-24	17.310	17.3838	17.215600	17.360	+0.289%	128,259	-19.931%
2024-10-23	17.430	17.6300	17.200000	17.310	-0.688%	135,368	-19.700%
2024-10-22	17.630	17.6923	17.410000	17.430	-1.470%	127,544	-20.252%
2024-10-21	17.720	17.7499	17.550000	17.690	+0.170%	165,917	-21.425%
2024-10-18	17.660	17.8200	17.650000	17.660	-0.507%	120,755	-21.291%
2024-10-17	17.870	17.9800	17.730000	17.750	-0.393%	236,772	-21.690%
2024-10-16	17.500	17.8300	17.500000	17.820	+2.414%	302,853	-21.998%
2024-10-15	17.370	17.4734	17.300000	17.400	+0.870%	208,186	-20.115%
2024-10-14	17.280	17.3300	17.210000	17.250	0.000%	124,387	-19.420%
2024-10-11	17.150	17.3400	17.145000	17.250	+0.407%	203,876	-19.420%
2024-10-10	17.110	17.2600	17.070000	17.180	-0.116%	151,390	-19.092%
2024-10-09	17.290	17.3600	17.140000	17.200	-0.348%	129,078	-19.186%
2024-10-08	17.300	17.3000	17.150700	17.260	+0.174%	76,577	-19.467%
2024-10-07	17.270	17.3150	17.150000	17.230	-0.405%	122,296	-19.327%
2024-10-04	17.200	17.3100	17.115000	17.300	+0.933%	162,033	-19.653%
2024-10-03	16.910	17.1400	16.840000	17.140	+1.360%	201,967	-18.903%
2024-10-02	16.890	17.0000	16.760800	16.910	+0.595%	286,885	-17.800%
2024-10-01	16.970	17.0200	16.750000	16.810	-0.943%	182,715	-17.311%
2024-09-30	17.000	17.1100	16.950000	16.970	-3.139%	282,885	-18.091%
2024-09-27	17.490	17.6100	17.448500	17.520	+0.806%	207,956	-20.662%
2024-09-26	17.400	17.5078	17.300000	17.380	+0.462%	178,081	-20.023%
2024-09-25	17.400	17.4000	17.270000	17.300	-0.288%	158,197	-19.653%
2024-09-24	17.400	17.4200	17.305000	17.350	-0.058%	137,750	-19.885%
2024-09-23	17.180	17.4400	17.160100	17.360	+1.520%	140,688	-19.931%
2024-09-20	17.460	17.4600	17.100000	17.100	-2.286%	342,256	-18.713%
2024-09-19	17.690	17.6900	17.310000	17.500	+0.114%	225,762	-20.571%
2024-09-18	17.360	17.5400	17.318000	17.480	+0.982%	294,806	-20.481%
2024-09-17	17.660	17.6600	17.230000	17.310	-1.480%	242,473	-19.700%
2024-09-16	17.270	17.6000	17.270000	17.570	+1.326%	239,415	-20.888%
2024-09-13	17.010	17.3700	17.010000	17.340	+2.241%	219,124	-19.839%
2024-09-12	16.750	17.0100	16.750000	16.960	+1.254%	103,295	-18.042%
2024-09-11	16.720	16.7750	16.540000	16.750	+0.299%	104,651	-17.015%
2024-09-10	16.700	16.9900	16.610000	16.700	0.000%	113,442	-16.766%
2024-09-09	16.740	16.9600	16.660000	16.700	+0.240%	203,698	-16.766%
2024-09-06	16.840	16.9500	16.520000	16.660	-1.303%	235,203	-16.567%
2024-09-05	17.070	17.1550	16.850000	16.880	-0.706%	275,932	-17.654%
2024-09-04	17.080	17.2200	16.990000	17.000	-0.410%	210,733	-18.235%
2024-09-03	17.000	17.2450	17.000000	17.070	+0.589%	162,729	-18.571%
2024-08-30	16.970	17.1100	16.900000	16.970	+0.892%	198,626	-18.091%
2024-08-29	16.780	16.9300	16.760000	16.820	+0.298%	127,803	-17.360%
2024-08-28	16.700	16.8150	16.660000	16.770	+0.721%	105,764	-17.114%
2024-08-27	16.500	16.7300	16.460000	16.650	+0.787%	170,622	-16.517%
2024-08-26	16.850	16.9300	16.500000	16.520	-1.900%	384,001	-15.860%
2024-08-23	16.660	16.9000	16.660000	16.840	+1.020%	173,631	-17.458%
2024-08-22	16.620	16.8300	16.610000	16.670	+0.482%	155,515	-16.617%
2024-08-21	16.780	16.8368	16.490100	16.590	-0.599%	270,394	-16.215%
2024-08-20	16.790	16.8845	16.660000	16.690	-0.596%	156,244	-16.717%
2024-08-19	16.750	16.8355	16.670000	16.790	+0.599%	160,793	-17.213%
2024-08-16	16.520	16.8200	16.410000	16.690	+1.521%	161,903	-16.717%
2024-08-15	16.250	16.4900	16.230000	16.440	+1.670%	191,906	-15.450%
2024-08-14	16.250	16.2855	16.100000	16.170	+0.310%	176,726	-14.038%
2024-08-13	16.210	16.2800	16.020000	16.120	-0.371%	188,486	-13.772%
2024-08-12	16.450	16.5100	16.130000	16.180	-1.281%	171,949	-14.091%
2024-08-09	16.270	16.4100	16.260000	16.390	+0.738%	128,067	-15.192%
2024-08-08	16.400	16.5690	16.270000	16.270	+0.062%	202,261	-14.567%
2024-08-07	16.500	16.6200	16.260000	16.260	-0.245%	210,106	-14.514%
2024-08-06	16.260	16.4100	15.870100	16.300	+0.123%	269,866	-14.724%
2024-08-05	15.980	16.4888	15.010000	16.280	-3.669%	490,472	-14.619%
2024-08-02	17.410	17.4350	16.700000	16.900	-3.539%	409,661	-17.751%
2024-08-01	17.740	17.9075	17.500000	17.520	-0.793%	158,353	-20.662%
2024-07-31	17.600	17.8050	17.589800	17.660	+0.857%	247,566	-21.291%
2024-07-30	17.500	17.5700	17.370000	17.510	+0.401%	209,413	-20.617%
2024-07-29	18.000	18.2900	17.360000	17.440	-4.699%	663,326	-20.298%
2024-07-26	18.210	18.3297	18.030000	18.300	+0.771%	133,599	-24.044%
2024-07-25	18.030	18.1900	18.020400	18.160	+0.833%	143,311	-23.458%
2024-07-24	18.140	18.1400	17.910000	18.010	-0.607%	156,780	-22.821%
2024-07-23	18.020	18.2400	18.020000	18.120	+0.166%	151,103	-23.289%
2024-07-22	17.940	18.2100	17.940000	18.090	+0.892%	118,160	-23.162%
2024-07-19	18.100	18.1100	17.930000	17.930	-0.610%	83,504	-22.476%
2024-07-18	18.290	18.3800	18.010000	18.040	-1.205%	103,442	-22.949%
2024-07-17	18.380	18.7400	18.150000	18.260	-0.545%	255,327	-23.877%
2024-07-16	18.200	18.4500	18.200000	18.360	+0.824%	208,768	-24.292%
2024-07-15	18.160	18.2400	18.070000	18.210	0.000%	151,111	-23.668%
2024-07-12	18.330	18.3700	18.180000	18.210	0.000%	134,164	-23.668%
2024-07-11	18.120	18.2800	17.950000	18.210	+0.497%	149,065	-23.668%
2024-07-10	18.080	18.1200	18.020000	18.120	+0.723%	97,051	-23.289%
2024-07-09	18.110	18.1300	17.950000	17.990	-0.772%	116,783	-22.735%
2024-07-08	18.020	18.2900	18.000000	18.130	+0.778%	218,818	-23.331%
2024-07-05	18.140	18.2200	17.850000	17.990	-1.208%	252,961	-22.735%
2024-07-03	17.980	18.2400	17.925000	18.210	+0.831%	140,905	-23.668%
2024-07-02	17.840	18.0800	17.690000	18.060	+1.518%	247,583	-23.034%
2024-07-01	17.740	17.8300	17.530000	17.790	+0.282%	387,243	-21.866%
2024-06-28	17.680	17.9099	17.647200	17.740	-2.259%	176,035	-21.646%
2024-06-27	18.220	18.2900	18.120000	18.150	-0.220%	184,898	-23.416%
2024-06-26	18.150	18.2532	18.070100	18.190	0.000%	146,844	-23.584%
2024-06-25	18.300	18.3300	18.160000	18.190	-0.274%	208,533	-23.584%
2024-06-24	18.030	18.2600	18.029800	18.240	+1.390%	177,336	-23.794%
2024-06-21	18.050	18.0900	17.911600	17.990	-0.111%	198,884	-22.735%
2024-06-20	17.850	18.0900	17.811400	18.010	+0.896%	169,825	-22.821%
2024-06-18	17.790	17.8800	17.719700	17.850	+0.225%	175,665	-22.129%
2024-06-17	17.650	17.8100	17.585000	17.810	+0.565%	145,163	-21.954%
2024-06-14	17.650	17.7650	17.500000	17.710	+0.397%	142,944	-21.513%
2024-06-13	17.690	17.6900	17.580000	17.640	-0.676%	134,395	-21.202%
2024-06-12	17.770	17.8800	17.700000	17.760	+0.623%	132,145	-21.734%
2024-06-11	17.760	17.8200	17.580000	17.650	-0.619%	117,457	-21.246%
2024-06-10	17.920	17.9700	17.750000	17.760	-1.278%	166,277	-21.734%
2024-06-07	17.840	18.0050	17.810000	17.990	+0.503%	207,501	-22.735%
2024-06-06	17.940	17.9400	17.850000	17.900	+0.112%	124,259	-22.346%
2024-06-05	17.650	17.8800	17.485000	17.880	+1.017%	207,848	-22.260%
2024-06-04	17.900	17.9000	17.640000	17.700	-1.393%	244,756	-21.469%
2024-06-03	17.920	17.9700	17.840000	17.950	+0.167%	203,724	-22.563%
2024-05-31	17.790	17.9390	17.780000	17.920	+0.731%	165,527	-22.433%
2024-05-30	17.720	17.8400	17.720000	17.790	+0.508%	177,296	-21.866%
2024-05-29	17.750	17.7800	17.570000	17.700	-0.506%	145,121	-21.469%
2024-05-28	17.805	17.9900	17.720000	17.790	-0.670%	176,670	-21.866%
2024-05-24	17.750	17.9900	17.700000	17.910	+1.358%	164,650	-22.390%
2024-05-23	17.710	17.7600	17.600000	17.670	+0.170%	128,899	-21.336%
2024-05-22	17.740	17.8000	17.569600	17.640	-1.066%	237,830	-21.202%
2024-05-21	17.740	17.8500	17.720000	17.830	+0.621%	204,519	-22.042%
2024-05-20	17.650	17.7900	17.620000	17.720	+0.510%	217,842	-21.558%
2024-05-17	17.550	17.6600	17.440100	17.630	+0.399%	248,513	-21.157%
2024-05-16	18.000	18.0542	17.545000	17.560	-2.173%	499,512	-20.843%
2024-05-15	18.090	18.1993	17.850000	17.950	-0.056%	239,093	-22.563%
2024-05-14	17.790	17.9950	17.761000	17.960	+0.560%	199,787	-22.606%
2024-05-13	17.910	17.9400	17.830000	17.860	+0.168%	200,830	-22.172%
2024-05-10	17.800	17.8800	17.680000	17.830	-0.112%	234,123	-22.042%
2024-05-09	17.570	17.8500	17.560000	17.850	+1.884%	311,179	-22.129%
2024-05-08	17.420	17.6300	17.250000	17.520	+0.574%	299,501	-20.662%
2024-05-07	17.660	17.6600	17.420000	17.420	-0.910%	291,557	-20.207%
2024-05-06	17.390	17.5800	17.270000	17.580	+2.328%	287,856	-20.933%
2024-05-03	17.230	17.2800	17.100000	17.180	+0.527%	138,177	-19.092%
2024-05-02	17.400	17.4438	17.060000	17.090	-1.385%	238,921	-18.666%
2024-05-01	17.200	17.5800	17.150000	17.330	+0.932%	435,920	-19.792%
2024-04-30	17.280	17.3969	17.165000	17.170	-0.923%	228,576	-19.045%
2024-04-29	17.190	17.4900	17.000000	17.330	+1.404%	398,751	-19.792%
2024-04-26	16.960	17.2000	16.960000	17.090	+1.424%	284,821	-18.666%
2024-04-25	17.170	17.2300	16.500000	16.850	-1.347%	927,995	-17.507%
2024-04-24	17.030	17.1700	16.850000	17.080	+0.530%	682,535	-18.618%
2024-04-23	16.780	17.0100	16.770400	16.990	+1.221%	231,500	-18.187%
2024-04-22	16.780	16.8600	16.720000	16.785	+0.509%	162,081	-17.188%
2024-04-19	16.720	16.8400	16.640000	16.700	-0.120%	237,525	-16.766%
2024-04-18	16.470	16.7800	16.430300	16.720	+1.518%	305,977	-16.866%
2024-04-17	16.500	16.6699	16.425000	16.470	+0.488%	306,445	-15.604%
2024-04-16	16.230	16.3950	16.230000	16.390	+0.490%	246,019	-15.192%
2024-04-15	16.400	16.5950	16.250000	16.310	+0.123%	225,696	-14.776%
2024-04-12	16.500	16.6400	16.250000	16.290	-1.333%	203,889	-14.672%
2024-04-11	16.300	16.5100	16.269900	16.510	+1.226%	209,821	-15.809%
2024-04-10	16.170	16.3500	16.160000	16.310	+0.184%	279,086	-14.776%
2024-04-09	16.320	16.3300	16.200000	16.280	-0.123%	131,476	-14.619%
2024-04-08	16.330	16.3300	16.090000	16.300	0.000%	254,859	-14.724%
2024-04-05	16.170	16.3000	16.170000	16.300	+0.866%	145,672	-14.724%
2024-04-04	16.390	16.4570	16.150000	16.160	-0.737%	257,216	-13.985%
2024-04-03	16.210	16.3100	16.190000	16.280	+0.618%	140,461	-14.619%
2024-04-02	16.110	16.2000	16.050000	16.180	+0.435%	152,503	-14.091%
2024-04-01	16.280	16.4000	16.050000	16.110	-1.044%	276,157	-13.718%
2024-03-28	16.300	16.4600	16.250000	16.280	+0.308%	279,880	-14.619%
2024-03-27	16.100	16.2491	16.050000	16.230	-1.157%	231,412	-14.356%
2024-03-26	16.510	16.5300	16.400000	16.420	-0.424%	282,742	-15.347%
2024-03-25	16.480	16.6300	16.440000	16.490	+0.672%	277,177	-15.706%
2024-03-22	16.610	16.6100	16.310000	16.380	-1.027%	289,533	-15.140%
2024-03-21	16.460	16.5950	16.360000	16.550	+1.161%	439,545	-16.012%
2024-03-20	16.170	16.3600	16.120000	16.360	+0.863%	180,105	-15.037%
2024-03-19	16.140	16.2400	16.050000	16.220	+0.933%	168,344	-14.303%
2024-03-18	16.060	16.0950	15.960000	16.070	+0.187%	176,978	-13.503%
2024-03-15	16.050	16.2100	16.000000	16.040	0.000%	267,714	-13.342%
2024-03-14	16.330	16.3302	16.040000	16.040	-2.076%	186,151	-13.342%
2024-03-13	16.450	16.5000	16.370000	16.380	-0.122%	186,554	-15.140%
2024-03-12	16.500	16.5000	16.212500	16.400	+0.122%	261,771	-15.244%
2024-03-11	16.340	16.4500	16.309800	16.380	+0.614%	187,046	-15.140%
2024-03-08	16.470	16.4800	16.280000	16.280	-0.611%	146,846	-14.619%
2024-03-07	16.400	16.5000	16.320000	16.380	+0.245%	258,732	-15.140%
2024-03-06	16.390	16.5600	16.340000	16.340	+0.061%	252,804	-14.933%
2024-03-05	16.280	16.4150	16.240000	16.330	+0.431%	214,714	-14.881%
2024-03-04	16.190	16.3440	16.140000	16.260	+0.308%	237,144	-14.514%
2024-03-01	16.320	16.3200	16.110000	16.210	0.000%	202,444	-14.250%
2024-02-29	16.000	16.2461	15.930000	16.210	+1.566%	323,186	-14.250%
2024-02-28	16.330	16.3300	15.810000	15.960	-1.603%	281,439	-12.907%
2024-02-27	15.900	16.5100	15.820000	16.220	+5.668%	614,396	-14.303%
2024-02-26	15.390	15.5000	15.330000	15.350	-0.583%	197,757	-9.446%
2024-02-23	15.500	15.5200	15.380000	15.440	+0.065%	125,885	-9.974%
2024-02-22	15.410	15.4800	15.314600	15.430	+0.850%	114,269	-9.916%
2024-02-21	15.290	15.4100	15.255000	15.300	+0.065%	99,657	-9.150%
2024-02-20	15.340	15.3899	15.250000	15.290	-0.650%	109,813	-9.091%
2024-02-16	15.250	15.4700	15.110000	15.390	+0.918%	193,780	-9.682%
2024-02-15	14.920	15.2500	14.920000	15.250	+2.487%	197,894	-8.852%
2024-02-14	14.880	14.9600	14.800000	14.880	+0.541%	85,395	-6.586%
2024-02-13	14.960	14.9600	14.780000	14.800	-1.726%	119,424	-6.081%
2024-02-12	14.940	15.0650	14.870000	15.060	+1.482%	119,249	-7.703%
2024-02-09	14.940	14.9400	14.765000	14.840	-0.135%	110,916	-6.334%
2024-02-08	14.860	15.0100	14.760000	14.860	+0.067%	147,335	-6.460%
2024-02-07	14.840	15.0300	14.770000	14.850	-0.602%	332,688	-6.397%
2024-02-06	15.090	15.0900	14.880000	14.940	-0.797%	139,833	-6.961%
2024-02-05	15.100	15.1100	14.871000	15.060	-0.331%	153,414	-7.703%
2024-02-02	15.160	15.2300	15.060000	15.110	0.000%	135,887	-8.008%
2024-02-01	15.390	15.3900	15.008000	15.110	-1.564%	237,063	-8.008%
2024-01-31	15.570	15.5800	15.330000	15.350	-1.603%	135,785	-9.446%
2024-01-30	15.420	15.6050	15.420000	15.600	+0.775%	105,942	-10.897%
2024-01-29	15.690	15.7300	15.420000	15.480	-0.833%	100,768	-10.207%
2024-01-26	15.490	15.6200	15.490000	15.610	+0.580%	112,624	-10.955%
2024-01-25	15.540	15.5400	15.371200	15.520	+0.323%	158,343	-10.438%
2024-01-24	15.550	15.5850	15.440000	15.470	-0.386%	142,064	-10.149%
2024-01-23	15.670	15.7300	15.515000	15.530	-0.703%	113,193	-10.496%
2024-01-22	15.560	15.7300	15.560000	15.640	+0.450%	173,990	-11.125%
2024-01-19	15.460	15.5850	15.310000	15.570	+1.301%	305,424	-10.726%
2024-01-18	15.300	15.5200	15.260000	15.370	+0.787%	228,617	-9.564%
2024-01-17	15.300	15.3000	15.130000	15.250	-0.587%	201,857	-8.852%
2024-01-16	15.370	15.4500	15.260200	15.340	-0.195%	271,686	-9.387%
2024-01-12	15.440	15.5150	15.350000	15.370	-0.195%	105,066	-9.564%
2024-01-11	15.620	15.6200	15.290000	15.400	-1.282%	112,072	-9.740%

.dark-mode .BMxP2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BMxP2q{ color: #333333; background-color: white; border: 2px solid #333333; }CGBDCarlyle Secured Lending, Inc. Common Stockstock NASDAQ

CGBD
Carlyle Secured Lending, Inc. Common Stock
stock NASDAQ