Carlyle Secured Lending Inc (CGBD)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Carlyle Secured Lending Inc (CGBD)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-16	$10.76	$10.38	$0.385	533,728.0	-2.53%
2026-10-15	$10.77	$10.46	$0.31	578,389.0	+2.70%
2026-10-14	$10.55	$10.34	$0.22	516,441.0	-0.95%
2026-10-13	$10.61	$10.39	$0.215	460,992.0	-0.47%
2026-10-12	$10.60	$10.40	$0.195	360,038.0	+1.06%
2026-10-09	$10.54	$10.40	$0.135	388,277.0	-1.14%
2026-10-08	$10.60	$10.35	$0.25	661,489.0	+1.35%
2026-10-07	$10.50	$10.28	$0.22	514,324.0	-0.95%
2026-10-06	$10.65	$10.49	$0.16	501,556.0	-0.57%
2026-10-05	$10.89	$10.55	$0.34	484,598.0	-0.85%
2026-10-02	$10.88	$10.64	$0.245	505,036.0	-1.11%
2026-10-01	$10.80	$10.62	$0.18	477,479.0	+0.75%
2026-09-30	$10.95	$10.69	$0.255	767,693.0	-3.69%
2026-09-29	$11.20	$10.90	$0.295	668,362.0	-0.89%
2026-09-28	$11.27	$11.09	$0.18	262,032.0	-0.44%
2026-09-25	$11.27	$11.06	$0.205	271,490.0	+0.90%
2026-09-24	$11.29	$11.03	$0.265	379,805.0	-0.62%
2026-09-23	$11.55	$11.20	$0.355	326,566.0	-2.18%
2026-09-22	$11.62	$11.43	$0.195	252,781.0	-0.43%
2026-09-21	$11.55	$11.42	$0.1357	243,837.0	+0.96%
2026-09-18	$11.66	$11.36	$0.30	602,515.0	-1.89%
2026-09-17	$11.76	$11.44	$0.3114	255,799.0	+2.11%
2026-09-16	$11.49	$11.23	$0.26	317,452.0	-0.61%

Carlyle Secured Lending Inc Stock (CGBD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Carlyle Secured Lending Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CGBD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Carlyle Secured Lending Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Carlyle Secured Lending Inc Storia dei prezzi delle azioni (CGBD) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$10.89	$10.28	$0.61	5,982,347.0	-2.81%
2026-09	$11.95	$10.69	$1.26	8,029,823.0	-10.77%
2026-08	$12.10	$10.01	$2.09	12,736,259.0	+19.92%
2026-07	$11.08	$9.95	$1.13	13,284,289.0	-5.13%
2026-06	$11.20	$10.48	$0.718	11,503,241.0	-2.59%
2026-05	$12.20	$10.62	$1.58	11,373,888.0	-8.85%
2026-04	$11.98	$10.71	$1.27	17,907,357.0	+8.41%
2026-03	$11.44	$10.61	$0.83	17,583,298.0	-1.62%
2026-02	$12.33	$10.87	$1.46	14,830,038.0	-9.22%
2026-01	$12.99	$12.13	$0.86	8,197,084.0	-1.92%

Carlyle Secured Lending Inc Storia dei prezzi delle azioni (CGBD) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$13.28	$12.44	$0.84	10,821,552.0	+0.47%
2025-11	$12.67	$11.55	$1.12	11,134,400.0	+0.08%
2025-10	$13.05	$11.65	$1.40	14,500,647.0	+1.12%
2025-09	$13.98	$12.38	$1.60	10,341,868.0	-10.65%
2025-08	$14.04	$13.40	$0.635	9,563,236.0	+1.45%
2025-07	$14.49	$13.55	$0.935	8,947,792.0	+0.80%
2025-06	$14.29	$13.51	$0.78	8,924,557.0	-2.63%
2025-05	$14.95	$13.32	$1.63	8,402,286.0	-4.87%
2025-04	$16.39	$13.12	$3.27	9,357,802.0	-8.71%
2025-03	$17.94	$15.85	$2.09	4,747,793.0	-8.95%
2025-02	$18.54	$17.06	$1.48	4,318,630.0	-4.26%
2025-01	$18.64	$17.31	$1.33	3,770,220.0	+3.51%

Carlyle Secured Lending Inc Storia dei prezzi delle azioni (CGBD) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$18.36	$17.11	$1.25	4,759,400.0	+5.37%
2024-11	$17.49	$16.09	$1.39	3,727,227.0	+1.94%
2024-10	$17.98	$16.75	$1.23	3,528,834.0	+0.18%
2024-09	$17.69	$16.52	$1.17	4,079,124.0	+0.00%
2024-08	$17.91	$15.01	$2.90	4,661,238.0	-3.91%
2024-07	$18.74	$17.36	$1.38	4,354,554.0	-0.45%
2024-06	$18.33	$17.48	$0.845	3,257,951.0	-1.00%
2024-05	$18.20	$17.06	$1.14	5,238,222.0	+4.37%
2024-04	$17.49	$16.05	$1.44	6,272,267.0	+5.47%
2024-03	$16.63	$15.96	$0.67	4,726,725.0	+0.43%
2024-02	$16.51	$14.76	$1.75	3,837,900.0	+5.60%
2024-01	$15.76	$14.78	$0.9794	4,132,419.0	+2.61%