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
2026-05-05	$12.12	$11.81	$0.315	648,110.0	+0.42%
2026-05-04	$12.11	$11.92	$0.19	481,063.0	+0.67%
2026-05-01	$12.06	$11.86	$0.205	832,969.0	+0.84%
2026-04-30	$11.88	$11.47	$0.415	500,567.0	+3.67%
2026-04-29	$11.53	$11.38	$0.15	448,493.0	-0.87%
2026-04-28	$11.56	$11.26	$0.305	796,506.0	+1.67%
2026-04-27	$11.54	$11.19	$0.355	1,164,687.0	-1.22%
2026-04-24	$11.65	$11.45	$0.205	840,632.0	+0.09%
2026-04-23	$11.80	$11.44	$0.365	508,344.0	-3.12%
2026-04-22	$11.95	$11.76	$0.19	739,322.0	+1.37%
2026-04-21	$11.96	$11.62	$0.345	600,874.0	-1.85%
2026-04-20	$11.98	$11.71	$0.275	1,349,220.0	+0.76%
2026-04-17	$11.93	$11.57	$0.36	1,143,714.0	+2.16%
2026-04-16	$11.82	$11.54	$0.2869	730,487.0	-1.70%
2026-04-15	$11.79	$11.49	$0.30	1,042,430.0	+2.88%
2026-04-14	$11.44	$11.06	$0.38	1,344,754.0	+3.44%
2026-04-13	$11.07	$10.82	$0.245	548,556.0	+1.19%
2026-04-10	$10.96	$10.71	$0.255	533,599.0	+0.92%
2026-04-09	$10.93	$10.75	$0.18	750,681.0	-1.28%
2026-04-08	$11.28	$10.85	$0.435	785,846.0	+0.00%
2026-04-07	$11.11	$10.92	$0.1895	717,913.0	-0.63%

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
2026-05	$12.12	$11.81	$0.315	2,610,252.0	+1.94%
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%