Carlyle Secured Lending Inc (6JR)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1737754020 | 17.48 | -0.4 | -2.23 | 17.48 | 17.48 | 17.48 | 14 |
| 1737667620 | 17.878 | 0.08 | 0.45 | 17.878 | 17.878 | 17.878 | 140 |
| 1737581220 | 17.797999 | 0 | 0.00 | 17.797999 | 17.797999 | 17.797999 | 0 |
| 1737494820 | 17.797999 | 0 | 0.00 | 17.797999 | 17.797999 | 17.797999 | 0 |
| 1737408420 | 17.797999 | 0 | 0.00 | 17.797999 | 17.797999 | 17.797999 | 0 |
| 1737149220 | 17.797999 | 0 | 0.00 | 17.797999 | 17.797999 | 17.797999 | 0 |
| 1737062820 | 17.797999 | 0.1 | 0.54 | 17.292 | 17.797999 | 17.292 | 51 |
| 1736976420 | 17.702 | 0.28 | 1.60 | 17.614 | 17.702 | 17.614 | 105 |
| 1736890020 | 17.424 | 0 | 0.00 | 17.424 | 17.424 | 17.424 | 0 |
| 1736803620 | 17.424 | 0 | 0.00 | 17.424 | 17.424 | 17.424 | 0 |
| 1736544420 | 17.424 | -0.38 | -2.11 | 17.538 | 17.538 | 17.424 | 715 |
| 1736458020 | 17.8 | 0.33 | 1.89 | 17.678 | 18.076 | 17.678 | 1646 |
| 1736371620 | 17.47 | 0.07 | 0.41 | 17.085999 | 17.47 | 17.085999 | 838 |
| 1736285220 | 17.398 | -0.36 | -2.01 | 17.638 | 17.638 | 17.398 | 20 |
| 1736198820 | 17.754 | 0 | 0.00 | 17.754 | 17.754 | 17.754 | 0 |
| 1735939620 | 17.754 | 0.1 | 0.54 | 17.386 | 17.754 | 17.386 | 151 |
| 1735853220 | 17.658 | -0.07 | -0.39 | 17.146 | 17.658 | 17.146 | 133 |
| 1735594020 | 17.728 | 0.2 | 1.14 | 17.23 | 17.742 | 17.23 | 492 |
| 1735334820 | 17.527999 | -0.06 | -0.35 | 17.527999 | 17.527999 | 17.527999 | 27 |
| 1734989220 | 17.59 | 0.42 | 2.47 | 17.578 | 17.59 | 17.564 | 524 |
| 1734730020 | 17.166 | 0 | 0.00 | 17.166 | 17.166 | 17.166 | 0 |
| 1734643620 | 17.166 | -0.19 | -1.07 | 17.242 | 17.442 | 17.166 | 946 |
| 1734557220 | 17.352 | 0.6 | 3.59 | 17.352 | 17.352 | 17.352 | 900 |
| 1734470820 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734384420 | 16.75 | -0.04 | -0.26 | 17.239999 | 17.239999 | 16.75 | 10 |
| 1734125220 | 16.794 | -0.11 | -0.63 | 16.794 | 16.794 | 16.794 | 35 |
| 1734038820 | 16.899999 | -0.11 | -0.64 | 16.899999 | 16.899999 | 16.899999 | 120 |
| 1733952420 | 17.008 | 0.1 | 0.60 | 17 | 17.008 | 17 | 220 |
| 1733866020 | 16.905999 | 0.2 | 1.17 | 16.392 | 16.905999 | 16.392 | 477 |
| 1733779620 | 16.71 | 0.28 | 1.72 | 16.71 | 16.764 | 16.71 | 264 |
| 1733520420 | 16.428 | 0.09 | 0.54 | 16.428 | 16.428 | 16.428 | 500 |
| 1733434020 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1733347620 | 16.34 | 0.02 | 0.13 | 16.776 | 16.776 | 16.34 | 904 |
| 1733261220 | 16.318 | -0.23 | -1.38 | 16.318 | 16.318 | 16.318 | 1 |
| 1733174820 | 16.546 | -0.11 | -0.67 | 16.692 | 16.692 | 16.5 | 62 |
| 1732915620 | 16.658 | -0.05 | -0.28 | 16.658 | 16.658 | 16.658 | 19 |
| 1732829220 | 16.704 | 0.26 | 1.57 | 16.704 | 16.704 | 16.704 | 20 |
| 1732742820 | 16.446 | 0.22 | 1.38 | 16.424 | 16.446 | 16.422 | 2120 |
| 1732656420 | 16.222 | 0 | 0.00 | 16.222 | 16.222 | 16.222 | 0 |
| 1732570020 | 16.222 | 0.41 | 2.62 | 16.463999 | 16.463999 | 15.948 | 111 |
| 1732310820 | 15.808 | 0 | 0.00 | 15.808 | 15.808 | 15.808 | 0 |
| 1732224420 | 15.808 | 0 | 0.00 | 15.808 | 15.808 | 15.808 | 0 |
| 1732138020 | 15.808 | 0.36 | 2.33 | 15.808 | 15.808 | 15.808 | 7 |
| 1732051620 | 15.448 | -0.18 | -1.16 | 15.448 | 15.448 | 15.448 | 35 |
| 1731965220 | 15.63 | 0.08 | 0.50 | 15.63 | 15.63 | 15.63 | 10 |
| 1731705960 | 15.552 | 0.3 | 1.99 | 15.552 | 15.552 | 15.552 | 100 |
| 1731619620 | 15.248 | 0 | 0.00 | 15.248 | 15.248 | 15.248 | 0 |
| 1731533220 | 15.248 | 0 | 0.00 | 15.248 | 15.248 | 15.248 | 0 |
| 1731446820 | 15.248 | 0 | 0.00 | 15.248 | 15.248 | 15.248 | 0 |
| 1731360420 | 15.248 | -0.05 | -0.35 | 15.248 | 15.248 | 15.248 | 32 |
| 1731101160 | 15.302 | 0 | 0.00 | 15.302 | 15.302 | 15.302 | 0 |
| 1731014760 | 15.302 | 0.14 | 0.90 | 15.502 | 15.502 | 15.058 | 50 |
| 1730928360 | 15.166 | 0 | 0.00 | 15.166 | 15.166 | 15.166 | 0 |
| 1730841960 | 15.166 | 0 | 0.00 | 15.166 | 15.166 | 15.166 | 0 |
| 1730755560 | 15.166 | -0.67 | -4.26 | 15.096 | 15.2 | 14.814 | 4261 |
| 1730496360 | 15.84 | -0.04 | -0.26 | 15.84 | 15.84 | 15.84 | 8 |
| 1730409960 | 15.882 | 0 | 0.00 | 15.882 | 15.882 | 15.882 | 0 |
| 1730323560 | 15.882 | -0.32 | -1.96 | 16.059999 | 16.059999 | 15.882 | 800 |
| 1730237160 | 16.2 | 0.16 | 1.02 | 16.206 | 16.206 | 16.2 | 93 |
| 1730150760 | 16.036 | -0.07 | -0.45 | 16.036 | 16.036 | 16.036 | 280 |
| 1729888020 | 16.108 | 0.11 | 0.66 | 16 | 16.122 | 16 | 221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
