Carlyle Secured Lending Inc (CGBD)
17.23
+0.14
(+0.82%)
USD |
NASDAQ |
May 03, 12:30
Carlyle Secured Lending Price: 17.23 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 17.40 | 17.44 | 17.06 | 17.09 | 240289.0 |
May 01, 2024 | 17.20 | 17.58 | 17.15 | 17.33 | 436942.0 |
Apr 30, 2024 | 17.28 | 17.40 | 17.16 | 17.17 | 228576.0 |
Apr 29, 2024 | 17.19 | 17.49 | 17.00 | 17.33 | 398751.0 |
Apr 26, 2024 | 16.96 | 17.20 | 16.96 | 17.09 | 284821.0 |
Apr 25, 2024 | 17.17 | 17.23 | 16.50 | 16.85 | 927995.0 |
Apr 24, 2024 | 17.03 | 17.17 | 16.85 | 17.08 | 682535.0 |
Apr 23, 2024 | 16.78 | 17.01 | 16.77 | 16.99 | 232855.0 |
Apr 22, 2024 | 16.78 | 16.86 | 16.72 | 16.78 | 162081.0 |
Apr 19, 2024 | 16.72 | 16.84 | 16.64 | 16.70 | 237525.0 |
Apr 18, 2024 | 16.47 | 16.78 | 16.43 | 16.72 | 305977.0 |
Apr 17, 2024 | 16.50 | 16.67 | 16.42 | 16.47 | 306445.0 |
Apr 16, 2024 | 16.23 | 16.40 | 16.23 | 16.39 | 246019.0 |
Apr 15, 2024 | 16.40 | 16.60 | 16.25 | 16.31 | 225696.0 |
Apr 12, 2024 | 16.50 | 16.64 | 16.25 | 16.29 | 203889.0 |
Apr 11, 2024 | 16.30 | 16.51 | 16.27 | 16.51 | 209821.0 |
Apr 10, 2024 | 16.17 | 16.35 | 16.16 | 16.31 | 279086.0 |
Apr 09, 2024 | 16.32 | 16.33 | 16.20 | 16.28 | 131476.0 |
Apr 08, 2024 | 16.33 | 16.33 | 16.09 | 16.30 | 254859.0 |
Apr 05, 2024 | 16.17 | 16.30 | 16.17 | 16.30 | 145672.0 |
Apr 04, 2024 | 16.39 | 16.46 | 16.15 | 16.16 | 257216.0 |
Apr 03, 2024 | 16.21 | 16.31 | 16.19 | 16.28 | 140461.0 |
Apr 02, 2024 | 16.11 | 16.20 | 16.05 | 16.18 | 152503.0 |
Apr 01, 2024 | 16.28 | 16.40 | 16.05 | 16.11 | 276157.0 |
Mar 28, 2024 | 16.30 | 16.46 | 16.25 | 16.28 | 279880.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.38
Minimum
Apr 06 2020
17.33
Maximum
Apr 29 2024
13.23
Average
13.86
Median
Jun 09 2021
Price Benchmarks
The Carlyle Group Inc | 40.78 |
FS KKR Capital Corp | 19.21 |
Ares Capital Corp | 20.59 |
Capital Southwest Corp | 26.15 |
Cohen & Co Inc | 6.50 |
Price Related Metrics
PE Ratio | 10.44 |
PS Ratio | 9.351 |
PEG Ratio | 0.9091 |
Price to Book Value | 1.014 |
Price to Free Cash Flow | 4.099 |
Earnings Yield | 9.58% |
Market Cap | 875.20M |
PEGY Ratio | 0.4832 |
Normalized PE Ratio | 10.44 |