5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
-0.63%
6 MONTH PERFORMANCE
-0.70%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
-0.63%
Carlyle Secured Lending, Inc. 8.20% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 18 | $1.86 B |
| 11/26/2025 | $25.48 | $25.48 (0%) | $25.51 | $25.48 | 12.40 K | $1.86 B |
| 11/25/2025 | $25.46 | $25.48 (0.08%) | $25.48 | $25.46 | 1.33 K | $1.86 B |
| 11/24/2025 | $25.47 | $25.48 (0.04%) | $25.49 | $25.46 | 3.60 K | $1.86 B |
| 11/21/2025 | $25.45 | $25.46 (0.04%) | $25.47 | $25.45 | 16.90 K | $1.86 B |
| 11/20/2025 | $25.44 | $25.45 (0.04%) | $25.45 | $25.44 | 20.00 K | $1.86 B |
| 11/19/2025 | $25.44 | $25.45 (0.04%) | $25.45 | $25.44 | 6.60 K | $1.86 B |
| 11/18/2025 | $25.44 | $25.45 (0.04%) | $25.45 | $25.44 | 15.40 K | $1.86 B |
| 11/17/2025 | $25.44 | $25.44 (0%) | $25.46 | $25.44 | 53.90 K | $1.85 B |
| 11/14/2025 | $25.45 | $25.44 (-0.04%) | $25.47 | $25.44 | 60.70 K | $1.85 B |
| 11/13/2025 | $25.44 | $25.45 (0.04%) | $25.45 | $25.44 | 25.70 K | $1.86 B |
| 11/12/2025 | $25.44 | $25.44 (0%) | $25.45 | $25.42 | 6.00 K | $1.85 B |
| 11/11/2025 | $25.43 | $25.44 (0.04%) | $25.44 | $25.43 | 5.80 K | $1.85 B |
| 11/10/2025 | $25.42 | $25.45 (0.12%) | $25.45 | $25.42 | 3.70 K | $1.86 B |
| 11/07/2025 | $25.41 | $25.43 (0.08%) | $25.43 | $25.41 | 15.20 K | $1.85 B |
| 11/06/2025 | $25.41 | $25.41 (0%) | $25.42 | $25.40 | 20.70 K | $1.85 B |
| 11/05/2025 | $25.39 | $25.42 (0.12%) | $25.43 | $25.39 | 17.70 K | $1.85 B |
| 11/04/2025 | $25.40 | $25.39 (-0.04%) | $25.44 | $25.38 | 34.90 K | $1.85 B |
| 11/03/2025 | $25.43 | $25.41 (-0.08%) | $25.43 | $25.38 | 7.90 K | $1.85 B |
| 10/31/2025 | $25.47 | $25.43 (-0.16%) | $25.50 | $25.38 | 108.10 K | $1.85 B |
| 10/30/2025 | $25.59 | $25.64 (0.2%) | $25.70 | $25.55 | 23.70 K | $1.87 B |
| 10/29/2025 | $25.50 | $25.53 (0.12%) | $25.60 | $25.43 | 16.10 K | $1.86 B |
| 10/28/2025 | $25.55 | $25.55 (0%) | $25.60 | $25.50 | 15.10 K | $1.86 B |
| 10/27/2025 | $25.41 | $25.51 (0.39%) | $25.58 | $25.41 | 51.90 K | $1.86 B |
| 10/24/2025 | $25.53 | $25.40 (-0.51%) | $25.53 | $25.40 | 25.20 K | $1.85 B |
| 10/23/2025 | $25.41 | $25.46 (0.2%) | $25.49 | $25.41 | 11.00 K | $1.86 B |
| 10/22/2025 | $25.35 | $25.40 (0.2%) | $25.41 | $25.32 | 9.22 K | $1.85 B |
| 10/21/2025 | $25.36 | $25.31 (-0.2%) | $25.36 | $25.30 | 202.10 K | $1.85 B |
| 10/20/2025 | $25.35 | $25.33 (-0.08%) | $25.39 | $25.32 | 45.62 K | $1.85 B |
| 10/17/2025 | $25.35 | $25.32 (-0.12%) | $25.42 | $25.31 | 25.16 K | $1.85 B |
| 10/16/2025 | $25.33 | $25.34 (0.04%) | $25.46 | $25.32 | 6.44 K | $1.85 B |
| 10/15/2025 | $25.40 | $25.40 (0%) | $25.49 | $25.31 | 12.73 K | $1.85 B |
| 10/14/2025 | $25.31 | $25.32 (0.04%) | $25.39 | $25.31 | 4.81 K | $1.85 B |
| 10/13/2025 | $25.32 | $25.40 (0.32%) | $25.41 | $25.32 | 3.83 K | $1.85 B |
| 10/10/2025 | $25.34 | $25.35 (0.04%) | $25.36 | $25.30 | 8.20 K | $1.85 B |
| 10/09/2025 | $25.37 | $25.34 (-0.12%) | $25.37 | $25.30 | 10.05 K | $1.85 B |
| 10/08/2025 | $25.49 | $25.39 (-0.39%) | $25.62 | $25.30 | 97.10 K | $1.85 B |
| 10/07/2025 | $25.49 | $25.47 (-0.08%) | $25.49 | $25.43 | 27.83 K | $1.86 B |
| 10/06/2025 | $25.45 | $25.42 (-0.12%) | $25.56 | $25.42 | 11.63 K | $1.85 B |
| 10/03/2025 | $25.43 | $25.42 (-0.04%) | $25.48 | $25.38 | 5.94 K | $1.85 B |
| 10/02/2025 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.36 | 5.80 K | $1.86 B |
| 10/01/2025 | $25.45 | $25.44 (-0.04%) | $25.51 | $25.42 | 21.82 K | $1.85 B |
| 09/30/2025 | $25.48 | $25.46 (-0.08%) | $25.55 | $25.44 | 13.70 K | $1.86 B |
| 09/29/2025 | $25.68 | $25.50 (-0.7%) | $25.77 | $25.49 | 14.68 K | $1.86 B |
| 09/26/2025 | $25.62 | $25.59 (-0.12%) | $25.63 | $25.57 | 2.20 K | $1.87 B |
| 09/25/2025 | $25.70 | $25.57 (-0.51%) | $25.70 | $25.56 | 4.94 K | $1.86 B |
| 09/24/2025 | $25.75 | $25.56 (-0.74%) | $25.84 | $25.56 | 12.20 K | $1.86 B |
| 09/23/2025 | $25.55 | $25.63 (0.31%) | $25.69 | $25.54 | 12.32 K | $1.87 B |
| 09/22/2025 | $25.55 | $25.53 (-0.08%) | $25.59 | $25.51 | 3.84 K | $1.86 B |
| 09/19/2025 | $25.64 | $25.60 (-0.16%) | $25.64 | $25.54 | 8.30 K | $1.87 B |
| 09/18/2025 | $25.55 | $25.56 (0.04%) | $25.75 | $25.55 | 5.22 K | $1.86 B |
| 09/17/2025 | $25.54 | $25.65 (0.43%) | $25.83 | $25.54 | 4.82 K | $1.87 B |
| 09/16/2025 | $25.54 | $25.54 (0%) | $25.56 | $25.54 | 4.40 K | $1.86 B |
| 09/15/2025 | $25.53 | $25.57 (0.16%) | $25.64 | $25.53 | 3.80 K | $1.86 B |
| 09/12/2025 | $25.60 | $25.64 (0.16%) | $25.70 | $25.59 | 9.40 K | $1.87 B |
| 09/11/2025 | $25.64 | $25.56 (-0.31%) | $25.65 | $25.53 | 7.25 K | $1.86 B |
| 09/10/2025 | $25.56 | $25.55 (-0.04%) | $25.62 | $25.52 | 7.90 K | $1.86 B |
| 09/09/2025 | $25.62 | $25.59 (-0.12%) | $25.64 | $25.56 | 5.17 K | $1.87 B |
| 09/08/2025 | $25.61 | $25.62 (0.04%) | $25.65 | $25.56 | 3.80 K | $1.87 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.
