Stockscreener 앱 받기
10.76
0.75%
0.08
시간 외 거래:
10.76
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $10.94 | $10.70 | $0.24 | 496,154.0 | +0.75% |
| 2026-05-22 | $10.88 | $10.62 | $0.26 | 535,305.0 | -1.02% |
| 2026-05-21 | $11.00 | $10.75 | $0.25 | 403,273.0 | -1.28% |
| 2026-05-20 | $11.03 | $10.81 | $0.22 | 379,262.0 | +0.64% |
| 2026-05-19 | $11.00 | $10.81 | $0.194 | 454,798.0 | -0.55% |
| 2026-05-18 | $11.25 | $10.90 | $0.35 | 486,696.0 | -2.50% |
| 2026-05-15 | $11.28 | $11.10 | $0.18 | 469,403.0 | -0.09% |
| 2026-05-14 | $11.43 | $11.15 | $0.28 | 457,821.0 | +0.81% |
| 2026-05-13 | $11.30 | $11.10 | $0.205 | 504,668.0 | -1.16% |
| 2026-05-12 | $11.69 | $11.12 | $0.57 | 784,607.0 | -1.14% |
| 2026-05-11 | $11.60 | $11.26 | $0.335 | 1,077,761.0 | -1.22% |
| 2026-05-08 | $11.78 | $11.47 | $0.305 | 787,105.0 | -2.21% |
| 2026-05-07 | $11.83 | $11.58 | $0.25 | 399,503.0 | -0.84% |
| 2026-05-06 | $12.20 | $11.70 | $0.50 | 544,920.0 | -1.74% |
| 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% |
Carlyle Secured Lending Inc 주식 (CGBD) 연도별 가격 이력
이 심층 분석에서는 Carlyle Secured Lending Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carlyle Secured Lending Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $12.20 | $10.62 | $1.58 | 10,239,572.0 | -9.27% |
| 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 주식 (CGBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CGBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.44%
자본화:
|
볼륨(24시간):