NASDAQ:CGBD | Historical Stock Price | Carlyle Secured Lending, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.70$7.53$12.07$19.33$30.96$49.602017-06-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.38$17.97672,700——
2019-12-30$13.47$18.09819,400——
2019-12-27$14.15$18.26440,600——
2019-12-26$14.15$18.26418,400——
2019-12-24$14.12$18.22245,400——
2019-12-23$14.10$18.20465,500——
2019-12-20$14.03$18.111,588,200——
2019-12-19$13.95$18.00526,700——
2019-12-18$13.93$17.98570,900——
2019-12-17$14.13$18.24549,700——
2019-12-16$14.18$18.30955,500——
2019-12-13$13.67$17.64444,500——
2019-12-12$13.52$17.45387,000——
2019-12-11$13.52$17.45758,400——
2019-12-10$13.73$17.72338,200——
2019-12-09$13.67$17.64410,400——
2019-12-06$13.54$17.47388,000——
2019-12-05$13.47$17.38286,200——
2019-12-04$13.49$17.41367,300——
2019-12-03$13.51$17.44666,400——
2019-12-02$13.54$17.47506,800——
2019-11-29$13.56$17.50221,200——
2019-11-27$13.44$17.34280,200——
2019-11-26$13.23$17.07469,900——
2019-11-25$13.43$17.33348,200——
2019-11-22$13.15$16.97259,700——
2019-11-21$13.24$17.09289,800——
2019-11-20$13.37$17.25151,400——
2019-11-19$13.36$17.24241,500——
2019-11-18$13.43$17.33300,700——
2019-11-15$13.46$17.37480,000——
2019-11-14$13.46$17.37316,500——
2019-11-13$13.53$17.46241,000——
2019-11-12$13.68$17.65253,600——
2019-11-11$13.63$17.59223,700——
2019-11-08$13.65$17.62175,100——
2019-11-07$13.73$17.72608,100——
2019-11-06$13.73$17.721,435,100——
2019-11-05$14.42$18.61273,200——
2019-11-04$14.53$18.75237,500——
2019-11-01$14.30$18.45243,100——
2019-10-31$14.29$18.44248,300——
2019-10-30$14.28$18.43168,100——
2019-10-29$14.31$18.47268,600——
2019-10-28$14.29$18.44224,600——
2019-10-25$14.22$18.35210,300——
2019-10-24$14.32$18.48219,800——
2019-10-23$14.29$18.44108,400——
2019-10-22$14.33$18.49160,600——
2019-10-21$14.28$18.43159,000——
2019-10-18$14.25$18.39176,800——
2019-10-17$14.15$18.26260,200——
2019-10-16$14.16$18.27224,300——
2019-10-15$14.11$18.21156,300——
2019-10-14$14.01$18.0875,600——
2019-10-11$14.04$18.12203,600——
2019-10-10$13.90$17.94149,500——
2019-10-09$13.91$17.95126,700——
2019-10-08$14.01$18.08146,900——
2019-10-07$14.02$18.09451,300——
2019-10-04$13.88$17.91172,600——
2019-10-03$13.80$17.81291,400——
2019-10-02$13.81$17.82644,800——
2019-10-01$14.14$18.25291,800——
2019-09-30$14.40$18.58237,500——
2019-09-27$14.45$18.65411,000——
2019-09-26$14.97$18.84414,800——
2019-09-25$14.85$18.69196,500——
2019-09-24$14.88$18.73263,700——
2019-09-23$14.97$18.84301,200——
2019-09-20$14.90$18.75397,100——
2019-09-19$14.89$18.74243,000——
2019-09-18$14.96$18.83197,300——
2019-09-17$14.99$18.87178,800——
2019-09-16$15.01$18.89333,300——
2019-09-13$14.91$18.77271,500——
2019-09-12$14.87$18.72267,900——
2019-09-11$14.85$18.69301,400——
2019-09-10$14.74$18.55378,000——
2019-09-09$14.67$18.46849,100——
2019-09-06$14.23$17.91476,400——
2019-09-05$14.49$18.24265,000——
2019-09-04$14.28$17.97257,100——
2019-09-03$14.33$18.04168,800——
2019-08-30$14.42$18.15183,800——
2019-08-29$14.33$18.04172,900——
2019-08-28$14.25$17.94222,900——
2019-08-27$14.08$17.72141,800——
2019-08-26$14.24$17.92146,200——
2019-08-23$14.14$17.80394,600——
2019-08-22$14.28$17.97273,100——
2019-08-21$14.25$17.94428,400——
2019-08-20$14.06$17.70333,600——
2019-08-19$13.87$17.46292,700——
2019-08-16$13.77$17.33234,500——
2019-08-15$13.53$17.03241,000——
2019-08-14$13.47$16.95470,100——
2019-08-13$13.72$17.27312,900——
2019-08-12$13.72$17.27524,100——
2019-08-09$13.92$17.52889,700——
2019-08-08$14.22$17.90762,800——
2019-08-07$14.02$17.651,081,200——
2019-08-06$14.75$18.57225,700——
2019-08-05$14.59$18.36407,600——
2019-08-02$14.94$18.80358,700——
2019-08-01$15.01$18.89232,400——
2019-07-31$15.12$19.03196,000——
2019-07-30$15.23$19.17225,300——
2019-07-29$15.21$19.14230,500——
2019-07-26$15.22$19.16400,500——
2019-07-25$15.10$19.01505,100——
2019-07-24$15.09$18.99299,600——
2019-07-23$15.02$18.90366,300——
2019-07-22$15.04$18.93292,800——
2019-07-19$15.09$18.99199,000——
2019-07-18$15.09$18.99271,500——
2019-07-17$15.17$19.09295,000——
2019-07-16$15.27$19.22269,700——
2019-07-15$15.34$19.31229,100——
2019-07-12$15.29$19.24176,700——
2019-07-11$15.29$19.24366,600——
2019-07-10$15.38$19.36241,600——
2019-07-09$15.31$19.27306,800——
2019-07-08$15.29$19.24415,500——
2019-07-05$15.29$19.24360,300——
2019-07-03$15.33$19.30126,200——
2019-07-02$15.18$19.11206,000——
2019-07-01$15.19$19.12291,100——
2019-06-28$15.24$19.18396,600——
2019-06-27$14.98$18.85447,800——
2019-06-26$15.34$18.74492,900——
2019-06-25$15.41$18.83417,600——
2019-06-24$15.51$18.95509,400——
2019-06-21$15.31$18.70421,900——
2019-06-20$15.30$18.69877,700——
2019-06-19$15.48$18.91320,100——
2019-06-18$15.26$18.64273,000——
2019-06-17$15.10$18.45397,300——
2019-06-14$15.13$18.48303,300——
2019-06-13$15.19$18.56606,400——
2019-06-12$15.00$18.33268,900——
2019-06-11$14.94$18.25260,900——
2019-06-10$14.86$18.15449,600——
2019-06-07$14.85$18.14177,200——
2019-06-06$14.78$18.06213,200——
2019-06-05$14.71$17.97300,800——
2019-06-04$14.77$18.04375,800——
2019-06-03$14.69$17.95294,400——
2019-05-31$14.64$17.89490,600——
2019-05-30$14.86$18.15485,000——
2019-05-29$15.00$18.33738,400——
2019-05-28$14.77$18.04605,500——
2019-05-24$14.76$18.03219,100——
2019-05-23$14.63$17.87395,500——
2019-05-22$14.63$17.87503,400——
2019-05-21$14.77$18.04278,900——
2019-05-20$14.82$18.11239,700——
2019-05-17$14.95$18.26498,500——
2019-05-16$14.83$18.12940,400——
2019-05-15$14.69$17.951,089,400——
2019-05-14$14.99$18.31791,700——
2019-05-13$15.14$18.50251,000——
2019-05-10$15.32$18.72211,100——
2019-05-09$15.50$18.94257,200——
2019-05-08$15.42$18.84731,200——
2019-05-07$14.91$18.22143,600——
2019-05-06$15.05$18.39162,000——
2019-05-03$15.05$18.39128,300——
2019-05-02$14.99$18.31167,300——
2019-05-01$14.97$18.29212,400——
2019-04-30$14.96$18.28191,500——
2019-04-29$15.01$18.34138,800——
2019-04-26$15.02$18.35196,500——
2019-04-25$14.92$18.23288,300——
2019-04-24$14.91$18.22320,600——
2019-04-23$14.90$18.20253,200——
2019-04-22$14.80$18.08119,700——
2019-04-18$14.79$18.07231,700——
2019-04-17$14.78$18.06216,300——
2019-04-16$14.85$18.14384,600——
2019-04-15$14.64$17.89209,900——
2019-04-12$14.70$17.96266,600——
2019-04-11$14.71$17.97141,800——
2019-04-10$14.70$17.96234,700——
2019-04-09$14.60$17.84197,000——
2019-04-08$14.79$18.07157,000——
2019-04-05$14.83$18.12486,600——
2019-04-04$14.80$18.08242,600——
2019-04-03$14.74$18.01335,400——
2019-04-02$14.78$18.06335,700——
2019-04-01$14.68$17.93240,100——
2019-03-29$14.48$17.69301,100——
2019-03-28$14.55$17.78342,700——
2019-03-27$14.85$17.69405,800——
2019-03-26$14.89$17.74325,700——
2019-03-25$14.90$17.75282,500——
2019-03-22$14.89$17.74204,000——
2019-03-21$14.97$17.83230,300——
2019-03-20$14.95$17.81312,300——
2019-03-19$15.04$17.92347,900——
2019-03-18$15.13$18.02198,000——
2019-03-15$15.11$18.00434,300——
2019-03-14$15.08$17.96695,200——
2019-03-13$14.96$17.82524,900——
2019-03-12$14.89$17.74298,700——
2019-03-11$14.95$17.81448,900——
2019-03-08$14.75$17.57396,800——
2019-03-07$14.62$17.42336,800——
2019-03-06$14.68$17.49243,400——
2019-03-05$14.71$17.52822,300——
2019-03-04$14.88$17.73227,700——
2019-03-01$14.81$17.64380,800——
2019-02-28$14.95$17.81507,200——
2019-02-27$15.06$17.93640,200——
2019-02-26$14.93$17.79251,100——
2019-02-25$15.05$17.93193,500——
2019-02-22$15.21$18.12410,500——
2019-02-21$14.97$17.83189,000——
2019-02-20$15.00$17.87251,900——
2019-02-19$14.87$17.71170,500——
2019-02-15$14.92$17.77136,100——
2019-02-14$14.86$17.70308,800——
2019-02-13$14.84$17.68195,200——
2019-02-12$14.73$17.55870,500——
2019-02-11$15.00$17.87406,900——
2019-02-08$14.96$17.82283,300——
2019-02-07$14.91$17.76207,100——
2019-02-06$15.00$17.87374,700——
2019-02-05$15.20$18.11362,500——
2019-02-04$15.09$17.98258,700——
2019-02-01$14.87$17.71419,900——
2019-01-31$14.94$17.80373,400——
2019-01-30$14.83$17.67315,900——
2019-01-29$14.67$17.48167,800——
2019-01-28$14.71$17.52200,400——
2019-01-25$14.79$17.62264,300——
2019-01-24$14.60$17.39222,300——
2019-01-23$14.40$17.15148,200——
2019-01-22$14.44$17.20192,400——
2019-01-18$14.69$17.50279,600——
2019-01-17$14.54$17.32177,100——
2019-01-16$14.51$17.29277,100——
2019-01-15$14.50$17.27249,000——
2019-01-14$14.46$17.23204,300——
2019-01-11$14.39$17.14204,400——
2019-01-10$14.27$17.00141,900——
2019-01-09$14.25$16.98334,800——
2019-01-08$14.34$17.08570,500——
2019-01-07$14.26$16.99324,800——
2019-01-04$13.65$16.26338,500——
2019-01-03$13.17$15.69590,300——
2019-01-02$12.81$15.26380,700——