Stockscreener 앱 받기
11.73
1.26%
-0.15
시간 외 거래:
11.73
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $11.97 | $11.65 | $0.32 | 673,503.0 | -1.26% |
| 2025-10-09 | $12.20 | $11.74 | $0.46 | 699,547.0 | -1.74% |
| 2025-10-08 | $12.32 | $12.06 | $0.2554 | 534,118.0 | -0.41% |
| 2025-10-07 | $12.45 | $12.07 | $0.38 | 679,177.0 | -1.06% |
| 2025-10-06 | $12.60 | $12.21 | $0.39 | 976,790.0 | -1.84% |
| 2025-10-03 | $12.74 | $12.42 | $0.32 | 613,489.0 | -1.57% |
| 2025-10-02 | $12.71 | $12.32 | $0.3868 | 847,454.0 | +2.34% |
| 2025-10-01 | $12.63 | $12.28 | $0.346 | 1,076,714.0 | -0.72% |
| 2025-09-30 | $12.75 | $12.38 | $0.37 | 643,060.0 | -3.55% |
| 2025-09-29 | $13.10 | $12.82 | $0.28 | 684,255.0 | -0.54% |
| 2025-09-26 | $13.25 | $12.95 | $0.2999 | 634,768.0 | -1.14% |
| 2025-09-25 | $13.22 | $13.03 | $0.19 | 490,253.0 | +1.00% |
| 2025-09-24 | $13.32 | $12.98 | $0.345 | 573,169.0 | -1.51% |
| 2025-09-23 | $13.47 | $13.22 | $0.2536 | 345,052.0 | -0.30% |
| 2025-09-22 | $13.49 | $13.24 | $0.25 | 421,225.0 | -1.70% |
| 2025-09-19 | $13.58 | $13.43 | $0.15 | 787,736.0 | +0.22% |
| 2025-09-18 | $13.51 | $13.28 | $0.2299 | 506,879.0 | +1.28% |
| 2025-09-17 | $13.59 | $13.31 | $0.2846 | 602,167.0 | +0.08% |
| 2025-09-16 | $13.39 | $13.22 | $0.17 | 572,115.0 | -0.30% |
| 2025-09-15 | $13.74 | $13.26 | $0.48 | 1,078,138.0 | -2.55% |
| 2025-09-12 | $13.84 | $13.63 | $0.21 | 441,055.0 | -0.29% |
| 2025-09-11 | $13.90 | $13.62 | $0.28 | 397,258.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $12.74 | $11.65 | $1.09 | 6,774,295.0 | -6.16% |
| 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% |
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% |
4.33%
자본화:
|
볼륨(24시간):