Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Carlyle Credit (CCIA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 25.77 25.78 25.77 25.78 50
17th Jul 2025 (Thu) 25.77 25.77 25.77 25.78 100
16th Jul 2025 (Wed) 25.62 25.75 25.61 25.76 300
15th Jul 2025 (Tue) 25.74 25.75 25.74 25.74 100
14th Jul 2025 (Mon) 25.79 25.79 25.79 25.7813 139
11th Jul 2025 (Fri) 25.70 25.70 25.70 25.7399 630
10th Jul 2025 (Thu) 25.69 25.71 25.69 25.71 29
9th Jul 2025 (Wed) 25.69 25.70 25.69 25.70 400
8th Jul 2025 (Tue) 25.60 25.66 25.60 25.66 0
7th Jul 2025 (Mon) 25.60 25.67 25.60 25.67 0
4th Jul 2025 (Fri) 25.60 25.6001 25.60 25.6001 0
3rd Jul 2025 (Thu) 25.60 25.6001 25.60 25.6001 0
2nd Jul 2025 (Wed) 25.60 25.60 25.60 25.6999 47
1st Jul 2025 (Tue) 25.57 25.57 25.57 25.65 100
30th Jun 2025 (Mon) 25.51 25.6101 25.51 25.6101 0
27th Jun 2025 (Fri) 25.51 25.51 25.51 25.6491 900
26th Jun 2025 (Thu) 25.58 25.58 25.545 25.545 0
25th Jun 2025 (Wed) 25.58 25.60 25.58 25.60 1,583
24th Jun 2025 (Tue) 25.57 25.60 25.47 25.49 3,272
23rd Jun 2025 (Mon) 25.60 25.60 25.5814 25.5814 0
20th Jun 2025 (Fri) 25.60 25.60 25.49 25.49 0
19th Jun 2025 (Thu) 25.60 25.60 25.41 25.522 1,839
18th Jun 2025 (Wed) 25.60 25.60 25.41 25.522 1,839
17th Jun 2025 (Tue) 25.62 25.62 25.62 25.61 105
16th Jun 2025 (Mon) 25.58 25.65 25.58 25.65 0
13th Jun 2025 (Fri) 25.58 25.6001 25.58 25.6001 40
12th Jun 2025 (Thu) 25.58 25.643 25.58 25.643 0
11th Jun 2025 (Wed) 25.58 25.58 25.58 25.65 261
10th Jun 2025 (Tue) 25.50 25.50 25.50 25.505 100
9th Jun 2025 (Mon) 25.49 25.49 25.49 25.5464 100
6th Jun 2025 (Fri) 25.60 25.60 25.56 25.56 0
5th Jun 2025 (Thu) 25.60 25.60 25.44 25.44 0
4th Jun 2025 (Wed) 25.60 25.65 25.60 25.65 0
3rd Jun 2025 (Tue) 25.60 25.60 25.60 25.60 0
2nd Jun 2025 (Mon) 25.60 25.63 25.60 25.61 500
30th May 2025 (Fri) 25.54 25.54 25.54 25.55 200
29th May 2025 (Thu) 25.52 25.52 25.50 25.5499 2,083
28th May 2025 (Wed) 25.4317 25.4317 25.4317 25.4317 0
27th May 2025 (Tue) 25.35 25.35 25.35 25.35 207
26th May 2025 (Mon) 25.35 25.35 25.35 25.35 0
24th May 2025 (Sat) 25.29 25.30 25.29 25.35 4,555
23rd May 2025 (Fri) 25.29 25.30 25.29 25.30 4,555
22nd May 2025 (Thu) 25.35 25.35 25.35 25.35 1,260
21st May 2025 (Wed) 25.31 25.31 25.31 25.31 2,100
20th May 2025 (Tue) 25.4886 25.4886 25.4886 25.4886 0
19th May 2025 (Mon) 25.50 25.50 25.50 25.50 643
FTSE 100 Latest
Value8,992.12
Change19.48