Carlyle Secured Lending (CGBD) Stock Chart & Stock Price History → Urgent alert: open this for a huge profit potential (From Timothy Sykes) (Ad) Free CGBD Stock Alerts $17.99 +0.09 (+0.50%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Carlyle Secured Lending Stock Price Performance5 Day Performance+1.64%1 Month Performance+0.78%3 Month Performance+10.50%6 Month Performance+17.66%Year-To-Date Performance+20.25%1 Year Performance+22.38% Receive CGBD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Carlyle Secured Lending and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER… CGBD Stock Chart for Sunday, June, 9, 2024 CGBD Chart by TradingView Carlyle Secured Lending Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$17.90$17.99+0.50%$18.01$17.81207,501 shs$913.80 million06/06/2024$17.88$17.90+0.11%$17.94$17.85125,032 shs$909.14 million06/05/2024$17.70$17.88+1.02%$17.88$17.49207,837 shs$908.13 million06/04/2024$17.95$17.70-1.39%$17.90$17.64244,756 shs$898.98 million06/03/2024$17.92$17.95+0.17%$17.97$17.84203,397 shs$911.68 million05/31/2024$17.79$17.92+0.73%$17.94$17.78176,129 shs$910.16 million Get the Latest News and Ratings for CGBD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carlyle Secured Lending and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$17.70$17.79+0.51%$17.84$17.72179,438 shs$903.55 million05/29/2024$17.79$17.70-0.51%$17.78$17.57144,733 shs$899.07 million05/28/2024$17.91$17.79-0.67%$17.99$17.72176,670 shs$903.55 million05/27/2024$17.91$17.91$17.99$17.70166,200 shs$909.65 million05/24/2024$17.67$17.91+1.36%$17.99$17.70165,417 shs$909.65 million05/23/2024$17.64$17.67+0.17%$17.76$17.60128,899 shs$897.46 million05/22/2024$17.83$17.64-1.07%$17.80$17.57237,566 shs$895.94 million05/21/2024$17.72$17.83+0.62%$17.85$17.72204,373 shs$905.59 million05/20/2024$17.63$17.72+0.51%$17.79$17.63218,660 shs$900.00 million05/17/2024$17.56$17.63+0.40%$17.66$17.44247,513 shs$895.43 million05/16/2024$17.95$17.56-2.17%$18.05$17.55500,382 shs$891.87 million05/15/2024$17.96$17.95-0.06%$18.20$17.85239,093 shs$911.68 million05/14/2024$17.86$17.96+0.56%$18.00$17.76199,821 shs$912.28 million05/13/2024$17.83$17.86+0.17%$17.94$17.83200,818 shs$907.11 million05/10/2024$17.85$17.83-0.11%$17.88$17.68234,114 shs$905.68 million05/09/2024$17.52$17.85+1.88%$17.85$17.56311,079 shs$906.69 million05/08/2024$17.42$17.52+0.57%$17.63$17.25299,491 shs$889.84 million05/07/2024$17.58$17.42-0.91%$17.66$17.42291,391 shs$884.76 million05/06/2024$17.18$17.58+2.33%$17.58$17.27287,308 shs$892.89 million05/03/2024$17.09$17.18+0.53%$17.28$17.10138,177 shs$872.57 million05/02/2024$17.33$17.09-1.38%$17.44$17.06240,293 shs$868.00 million05/01/2024$17.17$17.33+0.93%$17.58$17.15436,793 shs$880.19 million04/30/2024$17.33$17.17-0.92%$17.40$17.17228,576 shs$872.06 million04/29/2024$17.09$17.33+1.40%$17.49$17.00398,737 shs$880.28 million04/26/2024$16.85$17.09+1.42%$17.20$16.96284,814 shs$868.00 million04/25/2024$17.08$16.85-1.35%$17.23$16.50927,993 shs$855.81 million04/24/2024$16.99$17.08+0.53%$17.17$16.85679,978 shs$867.49 million04/23/2024$16.79$16.99+1.22%$17.01$16.77232,855 shs$862.92 million04/22/2024$16.70$16.79+0.51%$16.86$16.72162,081 shs$852.51 million04/19/2024$16.72$16.70-0.12%$16.84$16.64237,008 shs$848.19 million04/18/2024$16.47$16.72+1.52%$16.78$16.43305,977 shs$849.21 million04/17/2024$16.39$16.47+0.49%$16.67$16.43306,444 shs$836.51 million04/16/2024$16.31$16.39+0.49%$16.40$16.23244,899 shs$832.45 million04/15/2024$16.29$16.31+0.12%$16.59$16.25225,696 shs$828.47 millionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.04/12/2024$16.51$16.29-1.33%$16.64$16.25203,889 shs$827.37 million04/11/2024$16.31$16.51+1.23%$16.51$16.27209,430 shs$838.63 million04/10/2024$16.28$16.31+0.18%$16.35$16.16279,082 shs$828.39 million04/09/2024$16.30$16.28-0.12%$16.33$16.20131,476 shs$826.86 million04/08/2024$16.30$16.30$16.33$16.09254,139 shs$827.88 million04/05/2024$16.16$16.30+0.87%$16.30$16.17145,672 shs$827.88 million04/04/2024$16.28$16.16-0.74%$16.46$16.15256,800 shs$820.77 million04/03/2024$16.18$16.28+0.62%$16.31$16.19140,461 shs$826.86 million04/02/2024$16.11$16.18+0.43%$16.20$16.05152,503 shs$821.78 million04/01/2024$16.28$16.11-1.04%$16.32$16.05276,157 shs$818.31 million03/29/2024$16.28$16.28$16.46$16.25279,880 shs$826.86 million03/28/2024$16.23$16.28+0.31%$16.45$16.25279,880 shs$826.86 million03/27/2024$16.42$16.23-1.16%$16.25$16.05231,412 shs$824.32 million03/26/2024$16.49$16.42-0.42%$16.52$16.40282,692 shs$833.97 million03/25/2024$16.38$16.49+0.67%$16.63$16.44232,177 shs$837.53 million03/22/2024$16.55$16.38-1.03%$16.61$16.31289,533 shs$831.94 million03/21/2024$16.36$16.55+1.16%$16.60$16.36439,545 shs$840.57 million03/20/2024$16.22$16.36+0.86%$16.36$16.12180,060 shs$830.92 million03/19/2024$16.07$16.22+0.93%$16.24$16.05168,339 shs$823.81 million03/18/2024$16.04$16.07+0.19%$16.10$15.96176,975 shs$816.20 million03/15/2024$16.04$16.04$16.21$16.00267,714 shs$814.67 million03/14/2024$16.38$16.04-2.08%$16.33$16.04186,005 shs$814.67 million03/13/2024$16.40$16.38-0.12%$16.50$16.37186,553 shs$831.94 million03/12/2024$16.38$16.40+0.12%$16.50$16.21261,770 shs$832.96 million03/11/2024$16.28$16.38+0.61%$16.45$16.31187,021 shs$831.94 million03/08/2024$16.38$16.28-0.61%$16.48$16.28146,716 shs$826.86 million Related Companies: Ero Copper Stock Chart Eagle Point Credit Stock Chart Princeton Bancorp Stock Chart MDxHealth Stock Chart The Taiwan Fund Stock Chart Cohen & Steers Stock Chart Valley National Bancorp Stock Chart SL Green Realty Stock Chart Artisan Partners Asset Management Stock Chart Cousins Properties Stock Chart Receive CGBD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Carlyle Secured Lending and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CGBD) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredUrgent alert: open this for a huge profit potentialThis groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...Timothy Sykes | SponsoredWho are Nvidia’s Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.Weiss Ratings | SponsoredAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carlyle Secured Lending, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Carlyle Secured Lending With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.