Carlyle Secured Lending Inc (6JR)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 15.668 | -0.18 | -1.14 | 15.668 | 15.668 | 15.668 | 500 |
| 1727295960 | 15.848 | 0 | 0.00 | 15.848 | 15.848 | 15.848 | 0 |
| 1727209560 | 15.848 | 0.25 | 1.63 | 15.848 | 15.848 | 15.848 | 65 |
| 1727123160 | 15.594 | 0.16 | 1.06 | 15.594 | 15.594 | 15.594 | 6 |
| 1726864020 | 15.43 | -0.82 | -5.06 | 15.43 | 15.43 | 15.43 | 458 |
| 1726777560 | 16.251999 | 0.6 | 3.85 | 16.05 | 16.251999 | 16.05 | 535 |
| 1726691160 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1726604760 | 15.65 | -0.05 | -0.32 | 15.574 | 15.76 | 15.574 | 132 |
| 1726518420 | 15.7 | 0.65 | 4.33 | 15.834 | 15.908 | 15.7 | 955 |
| 1726259160 | 15.048 | 0 | 0.00 | 15.048 | 15.048 | 15.048 | 0 |
| 1726172760 | 15.048 | 0 | 0.00 | 15.048 | 15.048 | 15.048 | 0 |
| 1726086360 | 15.048 | 0 | 0.00 | 15.048 | 15.048 | 15.048 | 0 |
| 1725999960 | 15.048 | -0.34 | -2.18 | 14.888 | 15.18 | 14.888 | 168 |
| 1725913620 | 15.384 | 0.38 | 2.56 | 15.358 | 15.384 | 15.358 | 166 |
| 1725654360 | 15 | -0.5 | -3.20 | 15 | 15 | 15 | 300 |
| 1725567960 | 15.496 | -0.12 | -0.74 | 15.496 | 15.496 | 15.496 | 170 |
| 1725481560 | 15.612 | 0.52 | 3.42 | 15.612 | 15.612 | 15.612 | 9 |
| 1725395160 | 15.096 | 0 | 0.00 | 15.096 | 15.096 | 15.096 | 0 |
| 1725308760 | 15.096 | -0.28 | -1.83 | 15.532 | 15.532 | 15.096 | 10 |
| 1725049560 | 15.378 | 0.33 | 2.18 | 15.42 | 15.44 | 15.378 | 134 |
| 1724963160 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1724876760 | 15.05 | 0.15 | 1.01 | 15.114 | 15.114 | 15 | 93 |
| 1724790420 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1724704020 | 14.9 | -0.17 | -1.11 | 14.832 | 15.222 | 14.2 | 1285 |
| 1724444820 | 15.068 | 0.17 | 1.13 | 15.238 | 15.276 | 14.852 | 215 |
| 1724358360 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1724271960 | 14.9 | -0.06 | -0.37 | 14.8 | 14.9 | 14.8 | 450 |
| 1724185560 | 14.956 | -0.23 | -1.53 | 14.956 | 14.956 | 14.956 | 100 |
| 1724099220 | 15.188 | -0.01 | -0.07 | 14.882 | 15.294 | 14.882 | 467 |
| 1723840020 | 15.198 | 0.24 | 1.59 | 15.222 | 15.222 | 15.198 | 150 |
| 1723753620 | 14.96 | 0.33 | 2.24 | 14.95 | 15.1 | 14.944 | 347 |
| 1723667160 | 14.632 | -0.06 | -0.42 | 14.738 | 14.738 | 14.632 | 323 |
| 1723580760 | 14.694 | -0.47 | -3.13 | 15.058 | 15.058 | 14.694 | 231 |
| 1723494360 | 15.168 | 0.23 | 1.57 | 15.168 | 15.168 | 15.168 | 31 |
| 1723235220 | 14.934 | 0 | 0.00 | 14.934 | 14.934 | 14.934 | 0 |
| 1723148820 | 14.934 | -0.07 | -0.44 | 14.582 | 14.934 | 14.582 | 424 |
| 1723062360 | 15 | 0.03 | 0.17 | 15.224 | 15.224 | 15 | 290 |
| 1722975960 | 14.974 | 0.18 | 1.23 | 14.93 | 14.984 | 14.632 | 1342 |
| 1722889620 | 14.792 | -0.74 | -4.74 | 14.08 | 14.858 | 14.08 | 891 |
| 1722630360 | 15.528 | -1.04 | -6.28 | 16.354 | 16.354 | 15.528 | 210 |
| 1722544020 | 16.568 | 0.12 | 0.73 | 16.568 | 16.568 | 16.568 | 8 |
| 1722457560 | 16.448 | 0.32 | 1.97 | 16.448 | 16.448 | 16.448 | 35 |
| 1722371220 | 16.129999 | -0.53 | -3.16 | 16.129999 | 16.129999 | 16.129999 | 79 |
| 1722284760 | 16.655999 | -0.21 | -1.26 | 16.655999 | 16.655999 | 16.655999 | 603 |
| 1722025560 | 16.867999 | 0 | 0.00 | 16.867999 | 16.867999 | 16.867999 | 0 |
| 1721939160 | 16.867999 | -0.63 | -3.61 | 16.867999 | 16.867999 | 16.867999 | 9 |
| 1721852820 | 17.5 | 0.84 | 5.02 | 16.893999 | 17.5 | 16.893999 | 187 |
| 1721766360 | 16.664 | 0 | 0.00 | 16.664 | 16.664 | 16.664 | 0 |
| 1721679960 | 16.664 | 0 | 0.00 | 16.664 | 16.664 | 16.664 | 0 |
| 1721420760 | 16.664 | 0.02 | 0.10 | 16.508 | 16.664 | 16.508 | 130 |
| 1721334360 | 16.648 | -0.16 | -0.95 | 16.648 | 16.648 | 16.648 | 21 |
| 1721247960 | 16.808 | 0 | 0.00 | 16.808 | 16.808 | 16.808 | 0 |
| 1721161560 | 16.808 | -0.2 | -1.20 | 16.478 | 16.808 | 16.478 | 56 |
| 1721075160 | 17.012 | 0.28 | 1.69 | 17.012 | 17.012 | 17.012 | 4 |
| 1720815960 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.73 | 0 |
| 1720729560 | 16.73 | -0.3 | -1.75 | 16.73 | 16.73 | 16.73 | 70 |
| 1720643220 | 17.027999 | 0.01 | 0.06 | 17.027999 | 17.027999 | 17.027999 | 7 |
| 1720556760 | 17.018 | 0.26 | 1.58 | 16.5 | 17.018 | 16.5 | 131 |
| 1720470360 | 16.754 | -0.02 | -0.11 | 16.844 | 16.844 | 16.754 | 438 |
| 1720211220 | 16.771999 | 0 | 0.00 | 16.771999 | 16.771999 | 16.771999 | 0 |
| 1720124820 | 16.771999 | 0 | 0.00 | 16.771999 | 16.771999 | 16.771999 | 0 |
| 1720038420 | 16.771999 | 0 | 0.00 | 16.771999 | 16.771999 | 16.771999 | 0 |
| 1719952020 | 16.771999 | 0 | 0.00 | 16.771999 | 16.771999 | 16.771999 | 0 |
| 1719865620 | 16.771999 | 0.16 | 0.94 | 16.771999 | 16.771999 | 16.771999 | 6 |
| 1719606420 | 16.616 | -0.28 | -1.68 | 16.616 | 16.616 | 16.616 | 3 |
| 1719520020 | 16.899999 | -0.23 | -1.33 | 17.11 | 17.11 | 16.899999 | 489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
