Scarica l'app Stockscreener
17.81
0.56%
+0.10
Pre-mercato:
17.89
0.08
+0.45%
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
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-06-17 | $17.81 | $17.59 | $0.225 | 145,073.0 | +0.56% |
| 2024-06-14 | $17.77 | $17.50 | $0.265 | 142,944.0 | +0.40% |
| 2024-06-13 | $17.69 | $17.58 | $0.11 | 133,739.0 | -0.68% |
| 2024-06-12 | $17.88 | $17.70 | $0.18 | 132,144.0 | +0.62% |
| 2024-06-11 | $17.82 | $17.58 | $0.24 | 117,457.0 | -0.62% |
| 2024-06-10 | $17.97 | $17.75 | $0.22 | 166,277.0 | -1.28% |
| 2024-06-07 | $18.00 | $17.81 | $0.195 | 207,501.0 | +0.50% |
| 2024-06-06 | $17.94 | $17.85 | $0.09 | 124,258.0 | +0.11% |
| 2024-06-05 | $17.88 | $17.48 | $0.395 | 207,847.0 | +1.02% |
| 2024-06-04 | $17.90 | $17.64 | $0.26 | 239,575.0 | -1.39% |
| 2024-06-03 | $17.97 | $17.84 | $0.13 | 203,722.0 | +0.17% |
| 2024-05-31 | $17.94 | $17.78 | $0.159 | 165,526.0 | +0.73% |
| 2024-05-30 | $17.84 | $17.72 | $0.12 | 177,292.0 | +0.51% |
| 2024-05-29 | $17.78 | $17.57 | $0.21 | 143,427.0 | -0.51% |
| 2024-05-28 | $17.99 | $17.72 | $0.27 | 176,670.0 | -0.67% |
| 2024-05-24 | $17.99 | $17.70 | $0.29 | 163,852.0 | +1.36% |
| 2024-05-23 | $17.76 | $17.60 | $0.16 | 128,594.0 | +0.17% |
| 2024-05-22 | $17.80 | $17.57 | $0.2304 | 237,561.0 | -1.07% |
| 2024-05-21 | $17.85 | $17.72 | $0.13 | 204,263.0 | +0.62% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-06 | $18.00 | $17.48 | $0.52 | 1,965,610.0 | -0.61% |
| 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% |
Carlyle Secured Lending, Inc. Storia dei prezzi delle azioni (CGBD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $15.72 | $14.89 | $0.825 | 4,306,311.0 | -0.07% |
| 2023-11 | $15.09 | $13.59 | $1.50 | 3,989,193.0 | +10.07% |
| 2023-10 | $14.63 | $13.31 | $1.32 | 5,472,171.0 | -6.21% |
| 2023-09 | $15.10 | $14.24 | $0.86 | 3,569,474.0 | -2.75% |
| 2023-08 | $15.78 | $14.52 | $1.26 | 4,076,004.0 | -5.03% |
| 2023-07 | $15.86 | $14.45 | $1.41 | 3,955,869.0 | +7.83% |
| 2023-06 | $15.04 | $13.68 | $1.36 | 3,868,046.0 | +6.20% |
| 2023-05 | $14.15 | $13.12 | $1.03 | 2,882,982.0 | -2.56% |
| 2023-04 | $14.16 | $13.07 | $1.09 | 3,367,111.0 | +3.30% |
| 2023-03 | $15.80 | $13.18 | $2.62 | 6,817,807.0 | -9.74% |
| 2023-02 | $15.89 | $14.80 | $1.09 | 4,567,197.0 | +0.27% |
| 2023-01 | $15.19 | $14.31 | $0.88 | 4,651,258.0 | +5.17% |
Carlyle Secured Lending, Inc. Storia dei prezzi delle azioni (CGBD) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $15.40 | $13.70 | $1.70 | 8,118,629.0 | -0.35% |
| 2022-11 | $14.49 | $12.14 | $2.35 | 6,257,325.0 | +14.42% |
| 2022-10 | $12.69 | $11.23 | $1.46 | 4,486,892.0 | +9.70% |
| 2022-09 | $14.43 | $11.43 | $3.00 | 5,696,880.0 | -20.50% |
| 2022-08 | $14.65 | $13.50 | $1.15 | 4,012,683.0 | +5.89% |
| 2022-07 | $13.70 | $12.57 | $1.12 | 3,828,299.0 | +7.01% |
| 2022-06 | $14.50 | $12.14 | $2.36 | 7,530,390.0 | -10.50% |
| 2022-05 | $14.94 | $13.56 | $1.38 | 4,879,099.0 | +1.28% |
| 2022-04 | $14.89 | $13.98 | $0.905 | 4,213,408.0 | -2.64% |
| 2022-03 | $14.96 | $13.70 | $1.26 | 6,350,319.0 | +1.91% |
| 2022-02 | $14.44 | $13.58 | $0.86 | 4,489,710.0 | +0.21% |
| 2022-01 | $14.40 | $13.28 | $1.12 | 5,205,000.0 | +2.62% |
1.13%
Capitalizzazione:
|
Volume (24 ore):