5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
-1.22%
3 MONTH PERFORMANCE
+0.66%
6 MONTH PERFORMANCE
+0.47%
YEAR-TO-DATE PERFORMANCE
+0.94%
1 YEAR PERFORMANCE
-0.39%
Carlyle Secured Lending, Inc. 8.20% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.54 | $25.52 (-0.08%) | $25.59 | $25.45 | 2,023 | $1.30 B |
| 03/11/2025 | $25.48 | $25.56 (0.31%) | $25.60 | $25.45 | 5,660 | $1.30 B |
| 03/10/2025 | $25.56 | $25.47 (-0.35%) | $25.75 | $25.47 | 9,282 | $1.29 B |
| 03/07/2025 | $25.62 | $25.73 (0.43%) | $25.86 | $25.60 | 3,244 | $1.31 B |
| 03/06/2025 | $25.59 | $25.62 (0.12%) | $25.77 | $25.56 | 7,200 | $1.30 B |
| 03/05/2025 | $25.77 | $25.70 (-0.27%) | $25.77 | $25.65 | 6,528 | $1.31 B |
| 03/04/2025 | $25.88 | $25.68 (-0.77%) | $25.88 | $25.67 | 10,024 | $1.30 B |
| 03/03/2025 | $25.80 | $25.89 (0.35%) | $25.89 | $25.74 | 1,235 | $1.32 B |
| 02/28/2025 | $25.80 | $25.73 (-0.27%) | $25.90 | $25.73 | 1,760 | $1.31 B |
| 02/27/2025 | $25.80 | $25.90 (0.39%) | $25.98 | $25.80 | 9,916 | $1.32 B |
| 02/26/2025 | $25.82 | $25.80 (-0.08%) | $25.85 | $25.78 | 2,926 | $1.31 B |
| 02/25/2025 | $26.05 | $25.78 (-1.04%) | $26.05 | $25.77 | 9,521 | $1.31 B |
| 02/24/2025 | $25.97 | $25.80 (-0.65%) | $25.97 | $25.68 | 3,474 | $1.31 B |
| 02/21/2025 | $25.76 | $25.80 (0.16%) | $25.80 | $25.63 | 7,400 | $1.31 B |
| 02/20/2025 | $25.70 | $25.75 (0.19%) | $25.75 | $25.62 | 7,001 | $1.31 B |
| 02/19/2025 | $25.62 | $25.75 (0.51%) | $25.75 | $25.62 | 9,100 | $1.31 B |
| 02/18/2025 | $25.84 | $25.63 (-0.81%) | $25.84 | $25.63 | 7,500 | $1.30 B |
| 02/14/2025 | $25.85 | $25.72 (-0.5%) | $25.85 | $25.69 | 11,726 | $1.31 B |
| 02/13/2025 | $26.05 | $26.14 (0.35%) | $26.22 | $25.96 | 11,500 | $1.33 B |
| 02/12/2025 | $25.78 | $26.02 (0.93%) | $26.03 | $25.78 | 9,400 | $1.32 B |
| 02/11/2025 | $25.76 | $25.82 (0.23%) | $25.93 | $25.76 | 3,706 | $1.31 B |
| 02/10/2025 | $25.90 | $25.83 (-0.27%) | $25.90 | $25.76 | 11,000 | $1.31 B |
| 02/07/2025 | $25.92 | $25.93 (0.04%) | $25.93 | $25.85 | 2,500 | $1.32 B |
| 02/06/2025 | $25.81 | $25.93 (0.46%) | $25.97 | $25.75 | 8,721 | $1.32 B |
| 02/05/2025 | $25.74 | $25.85 (0.43%) | $25.99 | $25.74 | 2,400 | $1.31 B |
| 02/04/2025 | $25.91 | $25.73 (-0.69%) | $25.91 | $25.70 | 12,000 | $1.31 B |
| 02/03/2025 | $25.81 | $25.82 (0.04%) | $25.88 | $25.75 | 1,400 | $1.31 B |
| 01/31/2025 | $25.74 | $26.02 (1.09%) | $26.04 | $25.74 | 6,200 | $1.32 B |
| 01/30/2025 | $25.97 | $25.74 (-0.89%) | $26.07 | $25.74 | 26,000 | $1.31 B |
| 01/29/2025 | $26.08 | $26.07 (-0.04%) | $26.14 | $25.85 | 8,443 | $1.32 B |
| 01/28/2025 | $25.82 | $26.04 (0.85%) | $26.04 | $25.82 | 5,600 | $1.32 B |
| 01/27/2025 | $25.94 | $25.82 (-0.46%) | $25.99 | $25.82 | 4,107 | $1.31 B |
| 01/24/2025 | $25.93 | $25.86 (-0.27%) | $26.04 | $25.80 | 7,300 | $1.31 B |
| 01/23/2025 | $26.01 | $25.93 (-0.31%) | $26.05 | $25.81 | 1,400 | $1.32 B |
| 01/22/2025 | $26.00 | $26.00 (0%) | $26.05 | $25.80 | 41,800 | $1.32 B |
| 01/21/2025 | $26.01 | $26.15 (0.54%) | $26.17 | $25.90 | 10,500 | $1.33 B |
| 01/17/2025 | $26.19 | $26.19 (0%) | $26.19 | $26.00 | 5,000 | $1.33 B |
| 01/16/2025 | $25.95 | $26.00 (0.19%) | $26.36 | $25.95 | 87,027 | $1.32 B |
| 01/15/2025 | $25.99 | $26.13 (0.54%) | $26.66 | $25.92 | 54,125 | $1.33 B |
| 01/14/2025 | $26.10 | $26.09 (-0.04%) | $26.10 | $25.92 | 18,202 | $1.33 B |
| 01/13/2025 | $25.99 | $26.00 (0.04%) | $26.00 | $25.85 | 21,008 | $1.32 B |
| 01/10/2025 | $25.45 | $25.99 (2.12%) | $26.04 | $25.45 | 60,500 | $1.32 B |
| 01/08/2025 | $25.83 | $25.49 (-1.32%) | $25.84 | $25.49 | 37,430 | $1.29 B |
| 01/07/2025 | $25.72 | $25.83 (0.43%) | $25.87 | $25.52 | 40,400 | $1.31 B |
| 01/06/2025 | $25.75 | $25.82 (0.27%) | $25.94 | $25.70 | 9,500 | $1.31 B |
| 01/03/2025 | $25.67 | $25.96 (1.13%) | $26.03 | $25.67 | 29,107 | $1.32 B |
| 01/02/2025 | $25.61 | $25.99 (1.48%) | $25.99 | $25.61 | 58,010 | $1.32 B |
| 12/31/2024 | $25.89 | $25.58 (-1.2%) | $25.90 | $25.58 | 5,400 | $1.30 B |
| 12/30/2024 | $25.57 | $25.87 (1.17%) | $25.89 | $25.57 | 6,939 | $1.31 B |
| 12/27/2024 | $25.61 | $25.90 (1.13%) | $25.90 | $25.61 | 1,300 | $1.32 B |
| 12/26/2024 | $25.58 | $25.69 (0.43%) | $25.81 | $25.58 | 2,535 | $1.30 B |
| 12/24/2024 | $25.60 | $25.62 (0.08%) | $25.62 | $25.56 | 1,345 | $1.30 B |
| 12/23/2024 | $25.58 | $25.62 (0.16%) | $25.67 | $25.58 | 2,403 | $1.30 B |
| 12/20/2024 | $25.75 | $25.60 (-0.58%) | $25.87 | $25.60 | 9,123 | $1.30 B |
| 12/19/2024 | $25.58 | $25.75 (0.66%) | $25.75 | $25.58 | 6,741 | $1.31 B |
| 12/18/2024 | $25.73 | $25.88 (0.58%) | $25.90 | $25.73 | 4,500 | $1.31 B |
| 12/17/2024 | $25.67 | $25.81 (0.55%) | $25.90 | $25.67 | 2,542 | $1.31 B |
| 12/16/2024 | $25.57 | $25.73 (0.63%) | $25.84 | $25.57 | 6,400 | $1.31 B |
| 12/13/2024 | $25.68 | $25.65 (-0.12%) | $25.68 | $25.65 | 1,200 | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
