Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlyle Secured Lending Inc (NQ: CGBD )

17.85 +0.04 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.360 5.433 5.161 5.409 538,158 +0.02(+0.45%)
May 28, 2020 5.567 5.595 5.324 5.385 714,593 -0.17(-3.06%)
May 27, 2020 5.579 5.579 5.300 5.555 555,902 +0.14(+2.52%)
May 26, 2020 5.239 5.524 5.239 5.418 763,874 +0.26(+5.00%)
May 22, 2020 5.093 5.178 5.000 5.160 445,911 +0.08(+1.67%)
May 21, 2020 4.996 5.093 4.960 5.075 588,437 +0.07(+1.46%)
May 20, 2020 4.960 5.020 4.869 5.002 579,698 +0.11(+2.23%)
May 19, 2020 4.887 4.990 4.844 4.893 460,712 -0.06(-1.23%)
May 18, 2020 4.954 5.081 4.826 4.954 510,849 +0.15(+3.03%)
May 15, 2020 4.784 4.887 4.675 4.808 355,806 +0.01(+0.25%)
May 14, 2020 4.565 4.820 4.359 4.796 567,714 +0.13(+2.73%)
May 13, 2020 4.881 4.881 4.444 4.668 736,077 -0.27(-5.41%)
May 12, 2020 4.826 4.960 4.796 4.935 682,884 +0.09(+1.88%)
May 11, 2020 4.935 4.942 4.808 4.844 548,667 -0.09(-1.85%)
May 08, 2020 4.990 5.088 4.857 4.935 420,708 +0.01(+0.12%)
May 07, 2020 5.118 5.306 4.802 4.929 1,622,731 -0.06(-1.22%)
May 06, 2020 4.735 5.112 4.474 4.990 1,633,124 +0.49(+10.78%)
May 05, 2020 4.492 4.820 4.407 4.504 1,006,362 +0.09(+2.06%)
May 04, 2020 4.553 4.583 4.250 4.413 1,063,604 -0.23(-4.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.