Quotes Carlyle Secured Lending, Inc.
Stocks
CGBD
US8722801029
Investment Management & Fund Operators
|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 10.32 USD | -1.15% |
|
-2.64% | -17.37% |
| 06-11 | Carlyle Secured Lending, Inc. Approves Directorates Appointment | CI |
| 05-22 | BofA Securities Adjusts Carlyle Secured Lending PT to $10.50 From $11 | MT |
Quotes 5-day view: Carlyle Secured Lending, Inc.
Delayed Quote Nasdaq
| 15/07/2026 | 16/07/2026 | 17/07/2026 | 20/07/2026 | 21/07/2026 | |
|---|---|---|---|---|---|
| Last | US$10.60 | US$10.70 | US$10.45 | US$10.36 | US$10.44 |
| Volume | 638,743 | 712,434 | 682,777 | 746,069 | 386,795 |
| Change | +1.73% | +0.94% | -2.34% | -0.86% | +0.77% |
| Opening | US$10.50 | US$10.57 | US$10.70 | US$10.52 | US$10.37 |
| High | US$10.67 | US$10.72 | US$10.79 | US$10.52 | US$10.58 |
| Low | US$10.50 | US$10.49 | US$10.40 | US$10.25 | US$10.37 |
Performance
| 1 day | -1.15% | ||
| 1 week | -2.64% | ||
| Current month | -1.99% | ||
| 1 month | -3.82% | ||
| 3 months | -12.91% | ||
| 6 months | -19.81% | ||
| Current year | -17.37% | ||
| 1 year | -26.23% | ||
| 3 years | -32.68% | ||
| 5 years | -22.70% |
Volumes
marketsDaily volume
400,514
Estimated daily volume
400,514
Avg. Volume 20 sessions
604,005
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
6,233,331.6
Record volume 1
3,368,053
Record volume 2
1,867,735
Record volume 3
1,771,530
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
725,550,016
Net sales (USD)
255,567,000
Free-Float
99.65 %
Free-Float capitalization (USD)
723,001,142
Average Daily Capital Traded
0.86%
Indicators
Moving average 5 days
10.51
Moving average 20 days
10.59
Moving average 50 days
10.82
Moving average 100 days
11.04
Price spread / (MMA5)
+1.84%
Price spread / (MMA20)
+2.62%
Price spread / (MMA50)
+4.82%
Price spread / (MMA100)
+7.01%
STIM
RSI 9 days
40.31
RSI 14 days
41.94
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.15% | -2.64% | -26.23% | -32.68% | 726M | |
| -1.07% | -3.33% | -27.49% | +16.83% | 97.52B | |
| -1.63% | -5.37% | -34.10% | +57.20% | 87.19B | |
| -1.00% | -4.18% | -32.92% | +19.01% | 27.24B | |
| -1.18% | -1.35% | +22.34% | +54.21% | 20.62B | |
| -0.77% | -3.72% | +31.84% | +9.65% | 16.96B | |
| -1.19% | -4.40% | -26.18% | +27.73% | 16.06B | |
| -0.47% | -0.32% | -17.86% | -3.87% | 13.61B | |
| -0.82% | -2.60% | - | - | 14.22B | |
| -4.11% | 0.00% | - | - | 12.9B | |
| Average | -0.92% | -0.21% | -13.83% | +18.51% | 30.7B | |
| Weighted average by Cap. | -1.01% | -0.23% | -22.27% | +31.43% |
Historical Quotes: Carlyle Secured Lending, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
810d81e593a32.jI1dFdUdABES1ndjVGg6lH8lsgsPD9-4gORIenlWekU.4Mdue6dERyBnuygXHiBI1ilHhjNBdu_S7qUqNTtuPiPG93BQvEJYQ3q9Ng
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 10.32 | 19,200 | 328,400 |
| 20:59:56 | 10.33 | 169 | 309,200 |
| 20:59:56 | 10.33 | 127 | 309,031 |
| 20:59:56 | 10.33 | 107 | 308,904 |
| 20:59:56 | 10.32 | 100 | 308,797 |
| 20:59:56 | 10.32 | 100 | 308,697 |
| 20:59:55 | 10.32 | 163 | 308,597 |
| 20:59:55 | 10.32 | 100 | 308,434 |
| 20:59:51 | 10.32 | 175 | 308,334 |
| 20:59:50 | 10.32 | 148 | 308,159 |
Course Extremes
| 1 week | 10.25 |  | 10.79 |
| 1 month | 10.25 | | 11.08 |
| Current year | 10.25 | | 12.99 |
| 1 year | 10.25 | | 14.32 |
| 3 years | 10.25 | | 18.74 |
| 5 years | 10.25 | | 18.74 |
| 10 years | 4.3 | | 20.3 |
Monthly variations
Annual variations
| 2026 | -16.41% | ||
| 2025 | -30.34% | ||
| 2024 | +19.85% | ||
| 2023 | +4.54% | ||
| 2022 | +4.22% | ||
| 2021 | +33.82% | ||
| 2020 | -23.32% | ||
| 2019 | +7.90% | ||
| 2018 | -38.12% | ||
| 2017 | +10.66% |
- Stock Market
- Stocks
- CGBD Stock
- Quotes Carlyle Secured Lending, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition