Carlyle Secured Lending Inc (NQ: CGBD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.263	8.352	8.099	8.321	714,279	+0.05(+0.59%)
Sep 28, 2017	8.223	8.303	8.223	8.272	302,681	+0.13(+1.63%)
Sep 27, 2017	8.209	8.209	8.087	8.139	315,516	-0.02(-0.21%)
Sep 26, 2017	8.174	8.235	8.134	8.157	124,694	+0.01(+0.11%)
Sep 25, 2017	8.113	8.215	8.070	8.148	138,063	+0.04(+0.48%)
Sep 22, 2017	8.061	8.226	8.057	8.109	170,475	+0.03(+0.38%)
Sep 21, 2017	8.139	8.248	8.001	8.079	538,090	-0.11(-1.32%)
Sep 20, 2017	8.213	8.213	8.001	8.187	281,640	+0.17(+2.11%)
Sep 19, 2017	8.083	8.105	7.983	8.018	237,984	-0.06(-0.70%)
Sep 18, 2017	7.975	8.130	7.949	8.074	132,121	+0.10(+1.20%)
Sep 15, 2017	7.975	8.343	7.965	7.979	1,450,710	-0.04(-0.49%)
Sep 14, 2017	7.975	8.027	7.949	8.018	248,787	+0.03(+0.43%)
Sep 13, 2017	7.983	8.009	7.975	7.983	257,815	-0.03(-0.38%)
Sep 12, 2017	8.014	8.014	7.949	8.014	174,788	-0.03(-0.32%)
Sep 11, 2017	7.966	8.105	7.965	8.040	320,375	+0.10(+1.31%)
Sep 08, 2017	8.061	8.061	7.888	7.936	107,314	-0.08(-0.97%)
Sep 07, 2017	8.018	8.049	7.975	8.014	45,130	+0.04(+0.54%)
Sep 06, 2017	7.988	8.048	7.966	7.970	62,548	+0.01(+0.11%)
Sep 05, 2017	7.988	8.018	7.962	7.962	104,240	-0.06(-0.70%)
Sep 01, 2017	8.057	8.057	8.018	8.018	64,569	+0.00(+0.00%)
Aug 31, 2017	8.022	8.044	7.966	8.018	84,197	-0.00(-0.05%)
Aug 30, 2017	8.053	8.053	7.970	8.022	114,125	-0.00(-0.05%)
Aug 29, 2017	8.061	8.061	7.988	8.027	134,747	-0.00(-0.05%)
Aug 28, 2017	8.022	8.061	7.979	8.031	142,509	+0.01(+0.16%)
Aug 25, 2017	8.014	8.022	7.970	8.018	27,177	+0.04(+0.54%)
Aug 24, 2017	7.961	8.013	7.944	7.975	52,481	+0.01(+0.11%)
Aug 23, 2017	7.957	8.009	7.914	7.966	65,203	-0.02(-0.27%)
Aug 22, 2017	7.931	7.988	7.923	7.988	64,156	+0.06(+0.71%)
Aug 21, 2017	7.949	7.949	7.892	7.931	42,795	+0.00(+0.00%)
Aug 18, 2017	7.888	7.988	7.888	7.931	42,260	+0.00(+0.05%)
Aug 17, 2017	7.975	7.988	7.888	7.927	126,399	-0.05(-0.60%)
Aug 16, 2017	7.988	7.988	7.893	7.975	84,481	+0.02(+0.22%)
Aug 15, 2017	8.005	8.009	7.845	7.957	299,676	-0.02(-0.27%)
Aug 14, 2017	7.966	8.018	7.953	7.979	134,205	+0.02(+0.27%)
Aug 11, 2017	8.035	8.035	7.953	7.957	199,335	-0.01(-0.16%)
Aug 10, 2017	7.970	8.035	7.953	7.970	158,879	+0.02(+0.22%)
Aug 09, 2017	7.996	8.031	7.953	7.953	382,884	-0.08(-0.97%)
Aug 08, 2017	8.057	8.057	7.996	8.031	87,992	-0.03(-0.32%)
Aug 07, 2017	8.022	8.061	7.953	8.057	339,122	+0.02(+0.22%)
Aug 04, 2017	8.061	8.061	8.027	8.040	194,462	-0.02(-0.27%)
Aug 03, 2017	7.996	8.079	7.996	8.061	306,988	+0.05(+0.59%)
Aug 02, 2017	8.053	8.061	8.009	8.014	161,634	-0.04(-0.48%)
Aug 01, 2017	8.018	8.083	7.996	8.053	167,718	+0.04(+0.54%)
Jul 31, 2017	8.022	8.040	8.005	8.009	113,407	-0.01(-0.11%)
Jul 28, 2017	8.014	8.040	8.005	8.018	162,144	+0.01(+0.16%)
Jul 27, 2017	7.970	8.018	7.966	8.005	183,119	+0.02(+0.22%)
Jul 26, 2017	7.983	8.018	7.966	7.988	102,376	+0.00(+0.00%)
Jul 25, 2017	7.892	8.009	7.892	7.988	189,197	+0.02(+0.27%)
Jul 24, 2017	7.888	7.979	7.888	7.966	316,141	+0.08(+0.99%)
Jul 21, 2017	7.780	7.940	7.780	7.888	209,072	+0.09(+1.11%)
Jul 20, 2017	7.866	7.940	7.801	7.801	534,973	-0.05(-0.66%)
Jul 19, 2017	7.910	7.940	7.845	7.853	238,333	-0.03(-0.33%)
Jul 18, 2017	7.832	7.949	7.832	7.879	278,975	+0.00(+0.00%)
Jul 17, 2017	7.910	7.979	7.879	7.879	197,272	-0.02(-0.22%)
Jul 14, 2017	7.897	7.910	7.875	7.897	109,545	+0.00(+0.05%)
Jul 13, 2017	7.888	7.910	7.879	7.892	206,381	+0.01(+0.16%)
Jul 12, 2017	7.901	7.931	7.866	7.879	221,501	+0.00(+0.00%)
Jul 11, 2017	7.849	7.901	7.836	7.879	229,036	+0.04(+0.55%)
Jul 10, 2017	7.888	7.910	7.806	7.836	194,612	-0.02(-0.22%)
Jul 07, 2017	7.840	7.905	7.823	7.853	69,608	+0.01(+0.17%)
Jul 06, 2017	7.888	7.931	7.840	7.840	59,830	-0.05(-0.66%)
Jul 05, 2017	7.858	7.931	7.845	7.892	252,580	-0.05(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.