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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.26$16.47471,800——
2020-12-30$10.36$16.63407,100——
2020-12-29$10.76$16.69413,200——
2020-12-28$10.88$16.88396,500——
2020-12-24$11.05$17.14117,500——
2020-12-23$11.06$17.16273,200——
2020-12-22$10.92$16.94263,800——
2020-12-21$11.03$17.11205,600——
2020-12-18$11.03$17.11807,000——
2020-12-17$10.96$17.00276,200——
2020-12-16$10.92$16.94375,100——
2020-12-15$11.02$17.10309,700——
2020-12-14$11.01$17.08298,200——
2020-12-11$11.01$17.08266,800——
2020-12-10$10.91$16.93256,300——
2020-12-09$11.04$17.13249,300——
2020-12-08$11.25$17.45222,500——
2020-12-07$11.41$17.70194,500——
2020-12-04$11.55$17.92185,500——
2020-12-03$11.47$17.79346,900——
2020-12-02$11.17$17.33185,300——
2020-12-01$11.12$17.25217,600——
2020-11-30$10.86$16.85292,400——
2020-11-27$10.94$16.9798,500——
2020-11-25$11.05$17.14180,500——
2020-11-24$11.07$17.17320,400——
2020-11-23$10.71$16.62145,700——
2020-11-20$10.41$16.15478,100——
2020-11-19$10.67$16.55289,100——
2020-11-18$10.48$16.26316,000——
2020-11-17$10.60$16.44229,700——
2020-11-16$10.52$16.32259,600——
2020-11-13$10.26$15.91261,300——
2020-11-12$9.88$15.33190,100——
2020-11-11$10.06$15.61394,900——
2020-11-10$9.75$15.13268,000——
2020-11-09$9.51$14.75516,900——
2020-11-06$9.09$14.10276,800——
2020-11-05$9.30$14.43541,500——
2020-11-04$8.47$13.14238,500——
2020-11-03$8.49$13.17222,300——
2020-11-02$8.42$13.06135,000——
2020-10-30$8.22$12.7580,300——
2020-10-29$8.28$12.85185,300——
2020-10-28$8.07$12.51243,200——
2020-10-27$8.35$12.95190,700——
2020-10-26$8.55$13.26190,000——
2020-10-23$8.71$13.5161,900——
2020-10-22$8.61$13.36186,500——
2020-10-21$8.78$13.62178,900——
2020-10-20$8.56$13.28268,000——
2020-10-19$8.61$13.36191,300——
2020-10-16$8.78$13.62213,300——
2020-10-15$8.83$13.7094,200——
2020-10-14$8.78$13.62145,200——
2020-10-13$8.70$13.50128,800——
2020-10-12$8.74$13.56354,200——
2020-10-09$8.98$13.93148,800——
2020-10-08$9.04$14.0284,900——
2020-10-07$8.95$13.88194,700——
2020-10-06$8.95$13.88162,200——
2020-10-05$9.03$14.01177,300——
2020-10-02$9.09$14.10138,700——
2020-10-01$8.90$13.81226,200——
2020-09-30$8.91$13.82332,100——
2020-09-29$9.11$14.13320,800——
2020-09-28$9.54$14.23453,500——
2020-09-25$9.37$13.97382,900——
2020-09-24$9.05$13.50373,600——
2020-09-23$9.06$13.51221,700——
2020-09-22$9.27$13.82212,700——
2020-09-21$9.48$14.14526,500——
2020-09-18$9.25$13.79324,300——
2020-09-17$9.21$13.73178,900——
2020-09-16$9.26$13.81148,500——
2020-09-15$9.34$13.93134,100——
2020-09-14$9.41$14.03150,000——
2020-09-11$9.19$13.70116,300——
2020-09-10$9.16$13.66139,500——
2020-09-09$9.31$13.88142,800——
2020-09-08$9.15$13.64148,400——
2020-09-04$9.04$13.48185,800——
2020-09-03$9.01$13.44235,900——
2020-09-02$9.26$13.81182,700——
2020-09-01$9.45$14.09817,700——
2020-08-31$8.81$13.14306,000——
2020-08-28$8.95$13.35205,400——
2020-08-27$8.71$12.99204,700——
2020-08-26$8.65$12.90173,700——
2020-08-25$8.83$13.17241,900——
2020-08-24$8.87$13.23365,900——
2020-08-21$8.64$12.88237,500——
2020-08-20$8.66$12.91194,400——
2020-08-19$8.67$12.93261,000——
2020-08-18$8.83$13.17165,800——
2020-08-17$8.95$13.35188,200——
2020-08-14$9.09$13.55273,300——
2020-08-13$9.21$13.73182,000——
2020-08-12$9.20$13.72310,800——
2020-08-11$9.23$13.76312,100——
2020-08-10$9.33$13.91305,900——
2020-08-07$9.13$13.61180,700——
2020-08-06$9.04$13.48376,200——
2020-08-05$9.02$13.45800,500——
2020-08-04$8.36$12.47152,700——
2020-08-03$8.24$12.29149,000——
2020-07-31$8.14$12.14102,500——
2020-07-30$8.18$12.20120,300——
2020-07-29$8.26$12.32124,000——
2020-07-28$8.25$12.30175,600——
2020-07-27$8.25$12.30186,100——
2020-07-24$8.40$12.52180,400——
2020-07-23$8.62$12.85147,900——
2020-07-22$8.70$12.97190,100——
2020-07-21$8.39$12.51219,200——
2020-07-20$8.17$12.18110,100——
2020-07-17$8.15$12.15263,400——
2020-07-16$8.05$12.00170,800——
2020-07-15$8.16$12.17334,800——
2020-07-14$7.88$11.75175,100——
2020-07-13$7.99$11.91196,400——
2020-07-10$7.94$11.84255,300——
2020-07-09$7.92$11.81186,100——
2020-07-08$8.15$12.15238,000——
2020-07-07$8.18$12.20345,800——
2020-07-06$8.34$12.44415,700——
2020-07-02$8.38$12.50218,600——
2020-07-01$8.40$12.53223,100——
2020-06-30$8.57$12.78233,000——
2020-06-29$8.54$12.73382,400——
2020-06-26$8.91$12.73381,300——
2020-06-25$8.98$12.83464,000——
2020-06-24$8.99$12.85434,200——
2020-06-23$9.01$12.88371,200——
2020-06-22$8.93$12.76274,900——
2020-06-19$9.20$13.14531,300——
2020-06-18$9.10$13.01227,600——
2020-06-17$9.20$13.15288,300——
2020-06-16$9.39$13.42295,500——
2020-06-15$9.21$13.16371,100——
2020-06-12$9.19$13.14433,200——
2020-06-11$8.69$12.42460,900——
2020-06-10$9.43$13.48451,900——
2020-06-09$9.73$13.91429,200——
2020-06-08$10.10$14.44727,000——
2020-06-05$9.60$13.72345,200——
2020-06-04$9.41$13.45217,600——
2020-06-03$9.37$13.39248,700——
2020-06-02$9.14$13.06331,300——
2020-06-01$9.05$12.94386,900——
2020-05-29$8.91$12.73326,700——
2020-05-28$8.87$12.68433,800——
2020-05-27$9.15$13.08337,500——
2020-05-26$8.93$12.76463,700——
2020-05-22$8.50$12.15270,700——
2020-05-21$8.36$11.95357,200——
2020-05-20$8.24$11.78351,900——
2020-05-19$8.06$11.52279,700——
2020-05-18$8.16$11.66310,100——
2020-05-15$7.92$11.32216,000——
2020-05-14$7.90$11.29344,600——
2020-05-13$7.69$10.99446,900——
2020-05-12$8.13$11.62414,600——
2020-05-11$7.98$11.41333,100——
2020-05-08$8.13$11.62255,500——
2020-05-07$8.12$11.61985,100——
2020-05-06$8.22$11.75991,900——
2020-05-05$7.42$10.61611,000——
2020-05-04$7.27$10.39646,800——
2020-05-01$7.65$10.93565,700——
2020-04-30$7.89$11.28899,200——
2020-04-29$7.68$10.97532,500——
2020-04-28$7.01$10.02638,200——
2020-04-27$7.36$10.52759,200——
2020-04-24$7.02$10.031,576,200——
2020-04-23$5.59$7.99430,400——
2020-04-22$5.77$8.25280,900——
2020-04-21$5.93$8.48450,100——
2020-04-20$5.98$8.55469,000——
2020-04-17$6.28$8.98727,600——
2020-04-16$5.81$8.30293,400——
2020-04-15$5.66$8.09862,600——
2020-04-14$6.26$8.95432,400——
2020-04-13$6.28$8.98880,900——
2020-04-09$6.17$8.821,118,800——
2020-04-08$5.58$7.98635,800——
2020-04-07$5.25$7.50678,300——
2020-04-06$4.38$6.26719,100——
2020-04-03$4.48$6.40575,200——
2020-04-02$4.84$6.92511,700——
2020-04-01$4.95$7.07572,000——
2020-03-31$5.22$7.46463,800——
2020-03-30$5.36$7.66790,700——
2020-03-27$6.11$8.201,018,900——
2020-03-26$6.19$8.311,069,800——
2020-03-25$5.49$7.371,082,100——
2020-03-24$5.25$7.05884,000——
2020-03-23$4.61$6.19638,500——
2020-03-20$5.72$7.681,113,600——
2020-03-19$6.92$9.291,771,500——
2020-03-18$4.76$6.391,287,500——
2020-03-17$6.53$8.771,272,400——
2020-03-16$7.59$10.19980,500——
2020-03-13$9.34$12.54885,700——
2020-03-12$9.76$13.11891,100——
2020-03-11$11.31$15.19434,500——
2020-03-10$11.75$15.78546,300——
2020-03-09$11.50$15.44529,800——
2020-03-06$12.47$16.74456,900——
2020-03-05$12.79$17.17431,000——
2020-03-04$12.72$17.08385,500——
2020-03-03$12.43$16.69674,400——
2020-03-02$12.49$16.77771,000——
2020-02-28$12.14$16.30891,100——
2020-02-27$12.50$16.78732,000——
2020-02-26$12.92$17.35549,900——
2020-02-25$12.83$17.23391,000——
2020-02-24$13.32$17.89379,200——
2020-02-21$13.68$18.37287,500——
2020-02-20$13.79$18.52244,000——
2020-02-19$13.63$18.30242,000——
2020-02-18$13.60$18.26361,900——
2020-02-14$13.74$18.45169,500——
2020-02-13$13.69$18.38487,300——
2020-02-12$13.71$18.41408,500——
2020-02-11$13.63$18.30704,200——
2020-02-10$13.96$18.74406,300——
2020-02-07$13.99$18.78793,900——
2020-02-06$14.22$19.09197,700——
2020-02-05$14.10$18.93213,000——
2020-02-04$13.87$18.62250,200——
2020-02-03$13.84$18.58268,800——
2020-01-31$13.85$18.60286,200——
2020-01-30$13.97$18.76220,300——
2020-01-29$13.88$18.64231,400——
2020-01-28$13.97$18.76350,100——
2020-01-27$14.10$18.93433,500——
2020-01-24$14.11$18.95293,000——
2020-01-23$14.25$19.13337,000——
2020-01-22$14.15$19.00497,400——
2020-01-21$14.01$18.81388,200——
2020-01-17$14.03$18.84406,600——
2020-01-16$13.93$18.70353,700——
2020-01-15$13.75$18.46309,800——
2020-01-14$13.71$18.41237,300——
2020-01-13$13.63$18.30303,000——
2020-01-10$13.70$18.40279,500——
2020-01-09$13.59$18.25257,600——
2020-01-08$13.54$18.18246,900——
2020-01-07$13.59$18.25261,800——
2020-01-06$13.56$18.21264,300——
2020-01-03$13.68$18.37394,300——
2020-01-02$13.53$18.17379,900——