Stockscreener 앱 받기
9.99
1.09%
-0.11
시간 외 거래:
9.98
-0.010
-0.10%
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $10.35 | $9.95 | $0.40 | 566,707.0 | -1.09% |
| 2026-07-30 | $10.25 | $9.99 | $0.26 | 460,301.0 | -0.88% |
| 2026-07-29 | $10.38 | $10.16 | $0.215 | 303,757.0 | -1.45% |
| 2026-07-28 | $10.36 | $10.18 | $0.175 | 474,074.0 | +1.27% |
| 2026-07-27 | $10.34 | $10.10 | $0.235 | 516,926.0 | +1.69% |
| 2026-07-24 | $10.14 | $9.97 | $0.165 | 286,502.0 | +0.30% |
| 2026-07-23 | $10.37 | $9.99 | $0.375 | 2,062,084.0 | -3.00% |
| 2026-07-22 | $10.47 | $10.27 | $0.20 | 400,514.0 | -1.15% |
| 2026-07-21 | $10.57 | $10.37 | $0.205 | 386,794.0 | +0.77% |
| 2026-07-20 | $10.52 | $10.25 | $0.27 | 746,067.0 | -0.86% |
| 2026-07-17 | $10.79 | $10.40 | $0.39 | 682,777.0 | -2.34% |
| 2026-07-16 | $10.72 | $10.48 | $0.235 | 712,432.0 | +0.94% |
| 2026-07-15 | $10.66 | $10.50 | $0.165 | 638,593.0 | +1.73% |
| 2026-07-14 | $10.52 | $10.40 | $0.12 | 446,439.0 | -0.57% |
| 2026-07-13 | $10.65 | $10.38 | $0.27 | 882,478.0 | -0.47% |
| 2026-07-10 | $10.64 | $10.49 | $0.155 | 334,245.0 | +1.45% |
| 2026-07-09 | $10.46 | $10.32 | $0.135 | 460,879.0 | -0.19% |
| 2026-07-08 | $10.46 | $10.27 | $0.19 | 615,498.0 | +0.10% |
| 2026-07-07 | $10.82 | $10.38 | $0.445 | 1,020,341.0 | -1.33% |
| 2026-07-06 | $10.96 | $10.52 | $0.44 | 515,305.0 | -3.31% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $11.08 | $9.95 | $1.13 | 13,850,996.0 | -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% |
0.22%
3.19%
자본화:
|
볼륨(24시간):