Stockscreener 앱 받기
17.32
0.76%
0.13
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $17.46 | $17.23 | $0.23 | 186,417.0 | +0.76% |
| 2024-11-26 | $17.32 | $17.03 | $0.29 | 269,541.0 | +1.12% |
| 2024-11-25 | $17.01 | $16.85 | $0.16 | 147,263.0 | +0.89% |
| 2024-11-22 | $16.90 | $16.63 | $0.273 | 100,925.0 | +1.08% |
| 2024-11-21 | $16.85 | $16.53 | $0.32 | 135,443.0 | +0.36% |
| 2024-11-20 | $16.65 | $16.42 | $0.23 | 151,409.0 | +1.10% |
| 2024-11-19 | $16.45 | $16.28 | $0.17 | 143,769.0 | +0.37% |
| 2024-11-18 | $16.47 | $16.21 | $0.2599 | 143,181.0 | +0.92% |
| 2024-11-15 | $16.38 | $16.09 | $0.285 | 128,085.0 | -0.43% |
| 2024-11-14 | $16.63 | $16.29 | $0.3422 | 171,026.0 | -1.45% |
| 2024-11-13 | $16.62 | $16.34 | $0.28 | 132,437.0 | +0.98% |
| 2024-11-12 | $16.73 | $16.37 | $0.36 | 212,036.0 | -1.03% |
| 2024-11-11 | $16.64 | $16.38 | $0.2644 | 204,133.0 | +0.43% |
| 2024-11-08 | $16.69 | $16.46 | $0.2285 | 189,169.0 | -0.66% |
| 2024-11-07 | $16.80 | $16.35 | $0.45 | 301,236.0 | +1.04% |
| 2024-11-06 | $16.97 | $16.25 | $0.7211 | 417,725.0 | -2.26% |
| 2024-11-05 | $16.84 | $16.50 | $0.3374 | 151,435.0 | +1.88% |
| 2024-11-04 | $16.73 | $16.42 | $0.3101 | 189,759.0 | -1.38% |
| 2024-11-01 | $17.27 | $16.62 | $0.65 | 249,741.0 | -1.71% |
| 2024-10-31 | $17.18 | $16.95 | $0.23 | 95,270.0 | -0.87% |
| 2024-10-30 | $17.33 | $17.12 | $0.21 | 77,716.0 | -0.06% |
| 2024-10-29 | $17.36 | $17.16 | $0.20 | 59,432.0 | -1.15% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.46 | $16.09 | $1.37 | 3,811,147.0 | +1.88% |
| 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% |
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CGBD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.17%
0.02%
자본화:
|
볼륨(24시간):