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 Secured (CGBD.US) Share Price

Price $10.96 on 03-04-2026 at 22:47:26
Change $0.11 1%
Buy $11.24
Sell $10.52
Last Trade: -
Day's Volume: 179,739
Last Close: $10.96
Open: $10.80
ISIN: US8722801029
Day's Range $10.74 - $10.99
52wk Range: $10.61 - $15.15
Market Capitalisation: $774.97m
VWAP: $10.9401
Shares in Issue: 70.68m

Carlyle Secured (CGBD.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Carlyle Secured trades

Carlyle Secured (CGBD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 10.80 10.99 10.74 10.96 179,739
2nd Apr 2026 (Thu) 10.80 10.99 10.74 10.96 179,739
1st Apr 2026 (Wed) 10.95 10.96 10.79 10.86 73,290
31st Mar 2026 (Tue) 10.94 11.08 10.84 10.94 66,430
30th Mar 2026 (Mon) 11.09 11.33 11.08 11.29 54,831
27th Mar 2026 (Fri) 11.13 11.22 10.98 10.97 110,674
26th Mar 2026 (Thu) 11.36 11.41 11.18 11.20 48,877
25th Mar 2026 (Wed) 11.33 11.40 11.13 11.29 44,118
24th Mar 2026 (Tue) 11.08 11.33 10.97 11.21 32,913
23rd Mar 2026 (Mon) 11.12 11.34 10.94 11.26 39,370
20th Mar 2026 (Fri) 11.20 11.22 10.98 10.97 35,105
19th Mar 2026 (Thu) 11.10 11.21 11.01 11.17 30,191
18th Mar 2026 (Wed) 11.13 11.29 11.105 11.13 40,759
17th Mar 2026 (Tue) 10.73 11.22 10.73 11.13 53,529
16th Mar 2026 (Mon) 10.81 10.835 10.65 10.70 50,766
13th Mar 2026 (Fri) 10.87 10.94 10.735 10.75 46,885
12th Mar 2026 (Thu) 10.90 11.15 10.86 10.86 66,685
11th Mar 2026 (Wed) 11.08 11.12 10.87 11.07 37,883
10th Mar 2026 (Tue) 10.825 11.04 10.75 10.95 55,508
9th Mar 2026 (Mon) 10.85 10.915 10.61 10.87 50,371
6th Mar 2026 (Fri) 11.195 11.26 11.02 11.02 36,183
5th Mar 2026 (Thu) 11.34 11.42 11.27 11.30 52,556
See more Carlyle Secured price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered