Carlyle Secured Lending Inc (CGBD)
17.56
-0.39
(-2.17%)
USD |
NASDAQ |
May 16, 16:00
17.55
-0.01
(-0.05%)
After-Hours: 20:00
Carlyle Secured Lending Price: 17.56 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 18.00 | 18.05 | 17.54 | 17.56 | 499476.0 |
May 15, 2024 | 18.09 | 18.20 | 17.85 | 17.95 | 239093.0 |
May 14, 2024 | 17.79 | 18.00 | 17.76 | 17.96 | 199921.0 |
May 13, 2024 | 17.91 | 17.94 | 17.83 | 17.86 | 200830.0 |
May 10, 2024 | 17.80 | 17.88 | 17.68 | 17.83 | 234123.0 |
May 09, 2024 | 17.57 | 17.85 | 17.56 | 17.85 | 311179.0 |
May 08, 2024 | 17.42 | 17.63 | 17.25 | 17.52 | 299501.0 |
May 07, 2024 | 17.66 | 17.66 | 17.42 | 17.42 | 291557.0 |
May 06, 2024 | 17.39 | 17.58 | 17.27 | 17.58 | 287856.0 |
May 03, 2024 | 17.23 | 17.28 | 17.10 | 17.18 | 138177.0 |
May 02, 2024 | 17.40 | 17.44 | 17.06 | 17.09 | 240393.0 |
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 |
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
17.96
Maximum
May 14 2024
13.25
Average
13.86
Median
Jun 09 2021
Price Benchmarks
The Carlyle Group Inc | 43.40 |
FS KKR Capital Corp | 19.94 |
Ares Capital Corp | 21.15 |
Capital Southwest Corp | 25.99 |
Cohen & Co Inc | 10.37 |
Price Related Metrics
PE Ratio | 10.52 |
PS Ratio | 9.356 |
PEG Ratio | 0.693 |
Price to Book Value | 1.029 |
Price to Free Cash Flow | 3.369 |
Earnings Yield | 9.51% |
Market Cap | 891.96M |
PEGY Ratio | 0.4202 |
Normalized PE Ratio | 10.52 |