Stockscreener 앱 받기
14.24
3.13%
-0.46
시간 외 거래:
14.22
-0.02
-0.14%
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.57 | $14.21 | $0.36 | 429,587.0 | -3.13% |
| 2025-05-02 | $14.72 | $14.38 | $0.335 | 293,335.0 | +2.01% |
| 2025-05-01 | $14.95 | $14.38 | $0.565 | 340,628.0 | -2.44% |
| 2025-04-30 | $14.90 | $14.50 | $0.3967 | 730,649.0 | -1.40% |
| 2025-04-29 | $15.15 | $14.84 | $0.31 | 308,727.0 | -0.47% |
| 2025-04-28 | $15.11 | $14.73 | $0.38 | 412,251.0 | +1.83% |
| 2025-04-25 | $14.88 | $14.59 | $0.2932 | 247,251.0 | +1.30% |
| 2025-04-24 | $14.83 | $14.46 | $0.37 | 260,957.0 | +0.55% |
| 2025-04-23 | $14.75 | $14.30 | $0.45 | 274,649.0 | +2.11% |
| 2025-04-22 | $14.48 | $14.03 | $0.4499 | 327,066.0 | +0.78% |
| 2025-04-21 | $14.73 | $13.89 | $0.8412 | 417,487.0 | -3.36% |
| 2025-04-17 | $14.70 | $14.30 | $0.40 | 304,285.0 | +2.60% |
| 2025-04-16 | $14.54 | $14.11 | $0.425 | 362,544.0 | +0.00% |
| 2025-04-15 | $14.44 | $14.00 | $0.4389 | 365,386.0 | +0.85% |
| 2025-04-14 | $14.44 | $13.98 | $0.464 | 366,057.0 | +0.57% |
| 2025-04-11 | $14.35 | $13.69 | $0.66 | 350,376.0 | -1.27% |
| 2025-04-10 | $14.81 | $13.90 | $0.91 | 541,211.0 | -3.47% |
| 2025-04-09 | $14.79 | $13.16 | $1.63 | 793,747.0 | +8.32% |
| 2025-04-08 | $14.54 | $13.39 | $1.15 | 704,689.0 | -2.37% |
| 2025-04-07 | $14.48 | $13.12 | $1.36 | 994,660.0 | -5.82% |
Carlyle Secured Lending Inc 주식 (CGBD) 연도별 가격 이력
이 심층 분석에서는 Carlyle Secured Lending Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carlyle Secured Lending Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $14.95 | $14.21 | $0.74 | 1,493,137.0 | -3.59% |
| 2025-04 | $16.39 | $13.12 | $3.27 | 9,357,802.0 | -8.71% |
| 2025-03 | $17.94 | $15.85 | $2.09 | 4,747,793.0 | -8.95% |
| 2025-02 | $18.54 | $17.06 | $1.48 | 4,318,630.0 | -4.26% |
| 2025-01 | $18.64 | $17.31 | $1.33 | 3,770,220.0 | +3.51% |
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.36 | $17.11 | $1.25 | 4,759,400.0 | +5.37% |
| 2024-11 | $17.49 | $16.09 | $1.39 | 3,727,227.0 | +1.94% |
| 2024-10 | $17.98 | $16.75 | $1.23 | 3,528,834.0 | +0.18% |
| 2024-09 | $17.69 | $16.52 | $1.17 | 4,079,124.0 | +0.00% |
| 2024-08 | $17.91 | $15.01 | $2.90 | 4,661,238.0 | -3.91% |
| 2024-07 | $18.74 | $17.36 | $1.38 | 4,354,554.0 | -0.45% |
| 2024-06 | $18.33 | $17.48 | $0.845 | 3,257,951.0 | -1.00% |
| 2024-05 | $18.20 | $17.06 | $1.14 | 5,238,222.0 | +4.37% |
| 2024-04 | $17.49 | $16.05 | $1.44 | 6,272,267.0 | +5.47% |
| 2024-03 | $16.63 | $15.96 | $0.67 | 4,726,725.0 | +0.43% |
| 2024-02 | $16.51 | $14.76 | $1.75 | 3,837,900.0 | +5.60% |
| 2024-01 | $15.76 | $14.78 | $0.9794 | 4,132,419.0 | +2.61% |
Carlyle Secured Lending Inc 주식 (CGBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.72 | $14.89 | $0.825 | 4,306,311.0 | -0.07% |
| 2023-11 | $15.09 | $13.59 | $1.50 | 3,989,193.0 | +10.07% |
| 2023-10 | $14.63 | $13.31 | $1.32 | 5,472,171.0 | -6.21% |
| 2023-09 | $15.10 | $14.24 | $0.86 | 3,569,474.0 | -2.75% |
| 2023-08 | $15.78 | $14.52 | $1.26 | 4,076,004.0 | -5.03% |
| 2023-07 | $15.86 | $14.45 | $1.41 | 3,955,869.0 | +7.83% |
| 2023-06 | $15.04 | $13.68 | $1.36 | 3,868,046.0 | +6.20% |
| 2023-05 | $14.15 | $13.12 | $1.03 | 2,882,982.0 | -2.56% |
| 2023-04 | $14.16 | $13.07 | $1.09 | 3,367,111.0 | +3.30% |
| 2023-03 | $15.80 | $13.18 | $2.62 | 6,817,807.0 | -9.74% |
| 2023-02 | $15.89 | $14.80 | $1.09 | 4,567,197.0 | +0.27% |
| 2023-01 | $15.19 | $14.31 | $0.88 | 4,651,258.0 | +5.17% |
0.04%
0.76%
자본화:
|
볼륨(24시간):