Carlyle Secured Lending I...

14.77
-1.20 (-7.51%)
At close: Apr 04, 2025, 12:48 PM

Carlyle Secured Lending Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 16.09 16.16 15.90 15.97 -0.28 -1.72% 304,016
Apr 2, 2025 16.11 16.36 16.11 16.25 0.01 0.06% 230,517
Apr 1, 2025 16.16 16.39 16.07 16.24 0.06 0.37% 302,341
Mar 31, 2025 16.57 16.59 15.85 16.18 -0.54 -3.23% 792,487
Mar 28, 2025 16.92 16.92 16.63 16.72 -0.19 -1.12% 141,942
Mar 27, 2025 16.90 17.00 16.79 16.91 0.07 0.42% 285,200
Mar 26, 2025 16.68 16.90 16.64 16.84 0.16 0.96% 228,918
Mar 25, 2025 16.60 16.72 16.57 16.68 0.16 0.97% 242,529
Mar 24, 2025 16.81 16.88 16.47 16.52 -0.61 -3.56% 365,500
Mar 21, 2025 17.18 17.26 17.10 17.13 -0.07 -0.41% 312,500
Mar 20, 2025 17.17 17.33 17.13 17.20 0.02 0.12% 129,544
Mar 19, 2025 17.13 17.27 17.07 17.18 0.16 0.94% 156,000
Mar 18, 2025 16.97 17.02 16.80 17.02 0.09 0.53% 140,400
Mar 17, 2025 16.70 16.99 16.70 16.93 0.18 1.07% 143,500
Mar 14, 2025 16.59 16.80 16.59 16.75 0.28 1.70% 209,100
Mar 13, 2025 16.71 16.84 16.47 16.47 -0.26 -1.55% 186,328
Mar 12, 2025 16.82 16.93 16.65 16.73 -0.05 -0.30% 156,410
Mar 11, 2025 17.26 17.34 16.60 16.78 -0.49 -2.84% 279,000
Mar 10, 2025 17.22 17.38 17.10 17.27 -0.09 -0.52% 159,800
Mar 7, 2025 16.92 17.40 16.92 17.36 0.44 2.60% 245,228
Mar 6, 2025 17.05 17.16 16.87 16.92 -0.23 -1.34% 160,604
Mar 5, 2025 17.28 17.35 17.03 17.15 -0.16 -0.92% 267,736
Mar 4, 2025 17.58 17.59 17.28 17.31 -0.33 -1.87% 251,214
Mar 3, 2025 17.77 17.94 17.55 17.64 -0.13 -0.73% 132,900
Feb 28, 2025 17.43 17.79 17.42 17.77 0.29 1.66% 186,900
Feb 27, 2025 17.95 17.95 17.43 17.48 -0.38 -2.13% 207,444
Feb 26, 2025 18.10 18.40 17.82 17.86 0.34 1.94% 327,726
Feb 25, 2025 17.71 17.81 17.36 17.52 -0.25 -1.41% 268,805
Feb 24, 2025 17.93 17.95 17.75 17.77 -0.11 -0.62% 119,218
Feb 21, 2025 18.06 18.06 17.82 17.88 -0.09 -0.50% 109,909
Feb 20, 2025 17.89 18.01 17.77 17.97 0.01 0.06% 119,517
Feb 19, 2025 17.74 18.01 17.67 17.96 0.13 0.73% 167,200
Feb 18, 2025 17.68 17.84 17.65 17.83 0.15 0.85% 218,924
Feb 14, 2025 17.53 17.68 17.50 17.68 0.22 1.26% 228,400
Feb 13, 2025 17.41 17.55 17.34 17.46 0.14 0.81% 200,550
Feb 12, 2025 17.44 17.48 17.06 17.32 -0.21 -1.20% 446,800
Feb 11, 2025 17.68 17.71 17.46 17.53 -0.13 -0.74% 459,209
Feb 10, 2025 17.96 18.04 17.58 17.66 -0.74 -4.02% 591,678
Feb 7, 2025 18.40 18.44 18.31 18.40 0.03 0.16% 111,905
Feb 6, 2025 18.45 18.50 18.35 18.37 -0.07 -0.38% 103,837
Feb 5, 2025 18.47 18.47 18.18 18.44 -0.03 -0.16% 136,516
Feb 4, 2025 18.42 18.51 18.34 18.47 -0.03 -0.16% 154,300
Feb 3, 2025 18.21 18.54 18.16 18.50 -0.06 -0.32% 179,600
Jan 31, 2025 18.53 18.62 18.42 18.56 0.08 0.43% 180,214
Jan 30, 2025 18.33 18.52 18.30 18.48 0.18 0.98% 87,700
Jan 29, 2025 18.54 18.64 18.22 18.30 -0.25 -1.35% 96,200
Jan 28, 2025 18.44 18.56 18.36 18.55 0.16 0.87% 174,741
Jan 27, 2025 18.30 18.42 18.23 18.39 0.08 0.44% 191,511
Jan 24, 2025 18.32 18.35 18.22 18.31 0.02 0.11% 148,248
Jan 23, 2025 18.30 18.39 18.26 18.29 -0.03 -0.16% 131,830