Stockscreener 앱 받기
12.66
1.33%
-0.17
시간 외 거래:
12.66
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $12.80 | $12.54 | $0.265 | 295,988.0 | -1.33% |
| 2026-01-05 | $12.94 | $12.61 | $0.33 | 487,771.0 | +2.23% |
| 2026-01-02 | $12.65 | $12.35 | $0.305 | 511,656.0 | +0.48% |
| 2025-12-31 | $12.56 | $12.25 | $0.31 | 769,657.0 | -1.73% |
| 2025-12-30 | $12.79 | $12.64 | $0.15 | 846,714.0 | +0.47% |
| 2025-12-29 | $12.78 | $12.63 | $0.15 | 586,441.0 | +0.16% |
| 2025-12-26 | $12.70 | $12.51 | $0.19 | 356,555.0 | +0.64% |
| 2025-12-24 | $12.60 | $12.44 | $0.155 | 220,423.0 | +0.64% |
| 2025-12-23 | $12.60 | $12.45 | $0.15 | 705,060.0 | -0.56% |
| 2025-12-22 | $12.64 | $12.47 | $0.161 | 573,475.0 | +0.16% |
| 2025-12-19 | $12.80 | $12.52 | $0.2849 | 786,359.0 | -2.19% |
| 2025-12-18 | $12.90 | $12.73 | $0.17 | 406,059.0 | +0.00% |
| 2025-12-17 | $12.95 | $12.77 | $0.18 | 622,705.0 | -0.08% |
| 2025-12-16 | $12.93 | $12.74 | $0.185 | 492,104.0 | +0.31% |
| 2025-12-15 | $13.04 | $12.64 | $0.40 | 698,620.0 | -1.92% |
| 2025-12-12 | $13.22 | $12.96 | $0.255 | 436,133.0 | -0.08% |
| 2025-12-11 | $13.28 | $12.99 | $0.29 | 404,141.0 | -0.76% |
| 2025-12-10 | $13.19 | $13.02 | $0.17 | 489,431.0 | +0.77% |
| 2025-12-09 | $13.11 | $12.99 | $0.1224 | 364,675.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $12.94 | $12.35 | $0.59 | 1,591,403.0 | +1.36% |
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% |
0.91%
자본화:
|
볼륨(24시간):