17.71
price up icon0.40%   +0.07
after-market  Dopo l'orario di chiusura:  17.71 
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
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%
2024-05-20 $17.79 $17.62 $0.17 217,814.0 +0.51%
2024-05-17 $17.66 $17.44 $0.2199 248,513.0 +0.40%
2024-05-16 $18.05 $17.55 $0.5092 499,487.0 -2.17%

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 1,818,408.0 -1.17%
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%
asset_management STT
$70.91
price down icon 0.96%
$114.90
price down icon 1.43%
$132.63
price down icon 0.84%
asset_management AMP
$423.86
price down icon 0.71%
asset_management BK
$58.02
price down icon 0.82%
asset_management BN
$40.95
price down icon 0.15%
Capitalizzazione:     |  Volume (24 ore):