Carlyle Secured Lending Inc (CGBD)
16.48
-0.23
(-1.38%)
USD |
NASDAQ |
Nov 04, 16:00
16.48
0.00 (0.00%)
After-Hours: 20:00
Carlyle Secured Lending Price: 16.48 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 17.22 | 17.27 | 16.62 | 16.71 | 260285.0 |
| Oct 31, 2024 | 17.11 | 17.18 | 16.95 | 17.00 | 98986.00 |
| Oct 30, 2024 | 17.14 | 17.33 | 17.12 | 17.15 | 78380.00 |
| Oct 29, 2024 | 17.35 | 17.36 | 17.16 | 17.16 | 60763.00 |
| Oct 28, 2024 | 17.30 | 17.42 | 17.25 | 17.36 | 120772.0 |
| Oct 25, 2024 | 17.40 | 17.44 | 17.18 | 17.20 | 110365.0 |
| Oct 24, 2024 | 17.31 | 17.38 | 17.22 | 17.36 | 128259.0 |
| Oct 23, 2024 | 17.43 | 17.63 | 17.20 | 17.31 | 137638.0 |
| Oct 22, 2024 | 17.63 | 17.69 | 17.41 | 17.43 | 128797.0 |
| Oct 21, 2024 | 17.72 | 17.75 | 17.55 | 17.69 | 165917.0 |
| Oct 18, 2024 | 17.66 | 17.82 | 17.65 | 17.66 | 122461.0 |
| Oct 17, 2024 | 17.87 | 17.98 | 17.73 | 17.75 | 236671.0 |
| Oct 16, 2024 | 17.50 | 17.83 | 17.50 | 17.82 | 302853.0 |
| Oct 15, 2024 | 17.37 | 17.47 | 17.30 | 17.40 | 208186.0 |
| Oct 14, 2024 | 17.28 | 17.33 | 17.21 | 17.25 | 124387.0 |
| Oct 11, 2024 | 17.15 | 17.34 | 17.14 | 17.25 | 204524.0 |
| Oct 10, 2024 | 17.11 | 17.26 | 17.07 | 17.18 | 156350.0 |
| Oct 09, 2024 | 17.29 | 17.36 | 17.14 | 17.20 | 129246.0 |
| Oct 08, 2024 | 17.30 | 17.30 | 17.15 | 17.26 | 76790.00 |
| Oct 07, 2024 | 17.27 | 17.32 | 17.15 | 17.23 | 123642.0 |
| Oct 04, 2024 | 17.20 | 17.31 | 17.12 | 17.30 | 162033.0 |
| Oct 03, 2024 | 16.91 | 17.14 | 16.84 | 17.14 | 201967.0 |
| Oct 02, 2024 | 16.89 | 17.00 | 16.76 | 16.91 | 286885.0 |
| Oct 01, 2024 | 16.97 | 17.02 | 16.75 | 16.81 | 183147.0 |
| Sep 30, 2024 | 17.00 | 17.11 | 16.95 | 16.97 | 284598.0 |
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
18.36
Maximum
Jul 16 2024
13.50
Average
13.88
Median
Price Benchmarks
| The Carlyle Group Inc | 49.06 |
| Ares Capital Corp | 20.89 |
| Capital Southwest Corp | 22.30 |
| Rand Capital Corp | 16.15 |
| Cohen & Co Inc | 9.82 |
Price Related Metrics
| PE Ratio | 8.583 |
| PS Ratio | 7.938 |
| PEG Ratio | 0.2724 |
| Price to Book Value | 0.9735 |
| Price to Free Cash Flow | 3.492 |
| Earnings Yield | 11.65% |
| Market Cap | 837.98M |
| PEGY Ratio | 0.2013 |
| Normalized PE Ratio | 8.583 |