Stockscreener 앱 받기
11.25
0.90%
0.10
시간 외 거래:
11.20
-0.05
-0.44%
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $11.27 | $11.06 | $0.205 | 271,137.0 | +0.90% |
| 2026-09-24 | $11.29 | $11.03 | $0.265 | 379,805.0 | -0.62% |
| 2026-09-23 | $11.55 | $11.20 | $0.355 | 326,564.0 | -2.18% |
| 2026-09-22 | $11.62 | $11.43 | $0.195 | 252,779.0 | -0.43% |
| 2026-09-21 | $11.55 | $11.42 | $0.1357 | 243,837.0 | +0.96% |
| 2026-09-18 | $11.66 | $11.36 | $0.30 | 602,515.0 | -1.89% |
| 2026-09-17 | $11.76 | $11.44 | $0.3114 | 255,799.0 | +2.11% |
| 2026-09-16 | $11.49 | $11.23 | $0.26 | 317,452.0 | -0.61% |
| 2026-09-15 | $11.46 | $11.32 | $0.145 | 453,864.0 | +0.79% |
| 2026-09-14 | $11.48 | $11.32 | $0.155 | 322,426.0 | +0.00% |
| 2026-09-11 | $11.50 | $11.35 | $0.15 | 246,300.0 | -0.09% |
| 2026-09-10 | $11.44 | $11.34 | $0.105 | 306,999.0 | -0.48% |
| 2026-09-09 | $11.54 | $11.35 | $0.19 | 301,541.0 | -0.48% |
| 2026-09-08 | $11.74 | $11.44 | $0.31 | 409,760.0 | -1.71% |
| 2026-09-04 | $11.85 | $11.50 | $0.345 | 350,664.0 | +1.04% |
| 2026-09-03 | $11.69 | $11.43 | $0.2698 | 357,735.0 | +0.09% |
| 2026-09-02 | $11.73 | $11.50 | $0.235 | 348,805.0 | +0.09% |
| 2026-09-01 | $11.95 | $11.55 | $0.40 | 583,397.0 | -3.59% |
| 2026-08-31 | $12.10 | $11.75 | $0.35 | 719,933.0 | +1.70% |
| 2026-08-28 | $11.91 | $11.60 | $0.31 | 668,434.0 | +1.03% |
| 2026-08-27 | $11.68 | $11.35 | $0.325 | 1,574,349.0 | +2.91% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $11.95 | $11.03 | $0.92 | 6,602,516.0 | -6.09% |
| 2026-08 | $12.10 | $10.01 | $2.09 | 12,736,259.0 | +19.92% |
| 2026-07 | $11.08 | $9.95 | $1.13 | 13,284,289.0 | -5.13% |
| 2026-06 | $11.20 | $10.48 | $0.718 | 11,503,241.0 | -2.59% |
| 2026-05 | $12.20 | $10.62 | $1.58 | 11,373,888.0 | -8.85% |
| 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% |
1.58%
자본화:
|
볼륨(24시간):