Carlyle Secured Lending Stock Price History
| CGBD Stock | USD 13.97 0.19 1.34% |
Below is the normalized historical share price chart for Carlyle Secured Lending extending back to June 14, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Carlyle Secured stands at 13.97, as last reported on the 19th of July, with the highest price reaching 14.25 and the lowest price hitting 13.86 during the day.
If you're considering investing in Carlyle Stock, it is important to understand the factors that can impact its price. At this point, Carlyle Secured is very steady. Carlyle Secured Lending secures Sharpe Ratio (or Efficiency) of 0.0312, which signifies that the company had a 0.0312 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Carlyle Secured Lending, which you can use to evaluate the volatility of the firm. Please confirm Carlyle Secured's Downside Deviation of 1.66, risk adjusted performance of 0.0303, and Mean Deviation of 1.02 to double-check if the risk estimate we provide is consistent with the expected return of 0.0413%. Sale Purchase Of Stock is expected to grow at the current pace this year, whereas Total Stockholder Equity is forecasted to decline to about 811.7 M. . At present, Carlyle Secured's Price Book Value Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 3.66, whereas Price To Operating Cash Flows Ratio is forecasted to decline to 5.78. Carlyle Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 14th of June 2017 | 200 Day MA 16.2379 | 50 Day MA 13.9632 | Beta 0.923 |
Sharpe Ratio = 0.0312
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CGBD |
Estimated Market Risk
| 1.32 actual daily | 11 89% of assets are more volatile |
Expected Return
| 0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.03 actual daily | 2 98% of assets perform better |
Based on monthly moving average Carlyle Secured is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Carlyle Secured by adding it to a well-diversified portfolio.
Price Book 0.8515 | Price Sales 4.5789 | Dividend Share 1.6 | Wall Street Target Price 13.9167 | Earnings Share 1.31 |
Carlyle Secured Stock Price History Chart
There are several ways to analyze Carlyle Stock price data. The simplest method is using a basic Carlyle candlestick price chart, which shows Carlyle Secured price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | April 28, 2025 | 14.62 |
| Lowest Price | May 8, 2025 | 13.16 |
Carlyle Secured July 19, 2025 Stock Price Synopsis
Various analyses of Carlyle Secured's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Carlyle Stock. It can be used to describe the percentage change in the price of Carlyle Secured from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Carlyle Stock.| Carlyle Secured Price Rate Of Daily Change | 0.99 | |
| Carlyle Secured Price Action Indicator | (0.18) | |
| Carlyle Secured Price Daily Balance Of Power | (0.49) | |
| Carlyle Secured Accumulation Distribution | 12,310 |
Carlyle Secured July 19, 2025 Stock Price Analysis
Carlyle Stock Price History Data
The price series of Carlyle Secured for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 1.46 with a coefficient of variation of 2.26. The prices are distributed with arithmetic mean of 13.77. The median price for the last 90 days is 13.71. The company issued dividends on 2025-06-30.| Open | High | Low | Close | Volume | ||
07/18/2025 | 14.20 | 14.25 | 13.86 | 13.97 | 449,789 | |
| 07/17/2025 | 14.09 | 14.19 | 14.07 | 14.16 | 705,410 | |
07/16/2025 | 14.12 | 14.20 | 14.02 | 14.10 | 501,439 | |
| 07/15/2025 | 14.10 | 14.20 | 14.03 | 14.05 | 296,941 | |
07/14/2025 | 14.12 | 14.15 | 14.05 | 14.10 | 233,337 | |
07/11/2025 | 14.06 | 14.25 | 14.00 | 14.18 | 371,968 | |
07/10/2025 | 13.90 | 14.49 | 13.90 | 14.12 | 682,388 | |
07/09/2025 | 13.87 | 13.92 | 13.76 | 13.89 | 275,889 | |
07/08/2025 | 13.78 | 13.91 | 13.78 | 13.84 | 222,552 | |
07/07/2025 | 13.83 | 13.88 | 13.73 | 13.78 | 292,330 | |
07/03/2025 | 13.78 | 13.98 | 13.77 | 13.92 | 311,184 | |
07/02/2025 | 13.70 | 13.85 | 13.65 | 13.82 | 426,236 | |
07/01/2025 | 13.63 | 13.82 | 13.56 | 13.66 | 339,817 | |
06/30/2025 | 13.60 | 13.82 | 13.51 | 13.68 | 688,726 | |
06/27/2025 | 13.71 | 13.71 | 13.47 | 13.52 | 764,489 | |
06/26/2025 | 13.46 | 13.64 | 13.46 | 13.54 | 602,440 | |
06/25/2025 | 13.49 | 13.56 | 13.42 | 13.46 | 275,374 | |
06/24/2025 | 13.42 | 13.65 | 13.40 | 13.52 | 403,809 | |
06/23/2025 | 13.46 | 13.46 | 13.18 | 13.32 | 481,560 | |
06/20/2025 | 13.63 | 13.63 | 13.41 | 13.49 | 556,947 | |
06/18/2025 | 13.42 | 13.61 | 13.40 | 13.54 | 597,911 | |
06/17/2025 | 13.41 | 13.53 | 13.32 | 13.44 | 300,731 | |
06/16/2025 | 13.55 | 13.66 | 13.40 | 13.41 | 370,164 | |
| 06/13/2025 | 13.61 | 13.66 | 13.45 | 13.50 | 347,311 | |
06/12/2025 | 13.69 | 13.69 | 13.61 | 13.68 | 300,954 | |
06/11/2025 | 13.72 | 13.78 | 13.63 | 13.71 | 348,209 | |
06/10/2025 | 13.73 | 13.78 | 13.65 | 13.71 | 342,549 | |
06/09/2025 | 13.69 | 13.88 | 13.68 | 13.73 | 830,666 | |
06/06/2025 | 13.50 | 13.71 | 13.47 | 13.62 | 336,777 | |
06/05/2025 | 13.47 | 13.55 | 13.37 | 13.50 | 379,374 | |
06/04/2025 | 13.69 | 13.69 | 13.47 | 13.50 | 296,282 | |
06/03/2025 | 13.49 | 13.66 | 13.45 | 13.62 | 393,692 | |
| 06/02/2025 | 13.58 | 13.69 | 13.43 | 13.49 | 361,878 | |
05/30/2025 | 13.60 | 13.69 | 13.57 | 13.65 | 272,710 | |
05/29/2025 | 13.65 | 13.75 | 13.59 | 13.69 | 287,159 | |
05/28/2025 | 13.67 | 13.78 | 13.58 | 13.65 | 287,859 | |
05/27/2025 | 13.60 | 13.69 | 13.41 | 13.69 | 370,497 | |
05/23/2025 | 13.47 | 13.59 | 13.23 | 13.41 | 198,229 | |
05/22/2025 | 13.51 | 13.58 | 13.35 | 13.41 | 400,696 | |
05/21/2025 | 13.83 | 13.89 | 13.42 | 13.42 | 498,767 | |
05/20/2025 | 13.96 | 14.06 | 13.89 | 13.92 | 335,565 | |
05/19/2025 | 13.76 | 14.07 | 13.72 | 13.98 | 264,978 | |
05/16/2025 | 13.63 | 13.90 | 13.63 | 13.83 | 226,465 | |
05/15/2025 | 13.48 | 13.73 | 13.48 | 13.69 | 185,394 | |
05/14/2025 | 13.77 | 13.97 | 13.43 | 13.49 | 530,442 | |
05/13/2025 | 13.65 | 13.96 | 13.46 | 13.77 | 383,375 | |
05/12/2025 | 13.60 | 14.03 | 13.54 | 13.60 | 645,135 | |
05/09/2025 | 13.16 | 13.44 | 13.16 | 13.28 | 381,939 | |
| 05/08/2025 | 13.12 | 13.35 | 12.94 | 13.16 | 793,435 | |
05/07/2025 | 13.61 | 13.77 | 13.11 | 13.25 | 905,324 | |
| 05/06/2025 | 13.69 | 13.88 | 13.64 | 13.83 | 378,351 | |
05/05/2025 | 14.15 | 14.15 | 13.80 | 13.83 | 429,587 | |
05/02/2025 | 14.03 | 14.30 | 13.97 | 14.28 | 293,360 | |
05/01/2025 | 14.36 | 14.52 | 13.97 | 14.00 | 340,763 | |
04/30/2025 | 14.33 | 14.47 | 14.08 | 14.35 | 730,659 | |
04/29/2025 | 14.60 | 14.71 | 14.41 | 14.55 | 308,736 | |
04/28/2025 | 14.31 | 14.68 | 14.31 | 14.62 | 412,542 | |
04/25/2025 | 14.24 | 14.46 | 14.17 | 14.36 | 247,251 | |
04/24/2025 | 14.05 | 14.40 | 14.04 | 14.17 | 260,961 | |
04/23/2025 | 14.03 | 14.33 | 13.89 | 14.09 | 274,649 | |
04/22/2025 | 13.83 | 14.06 | 13.63 | 13.80 | 327,072 |
About Carlyle Secured Stock history
Carlyle Secured investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Carlyle is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Carlyle Secured Lending will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Carlyle Secured stock prices may prove useful in developing a viable investing in Carlyle Secured
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 56.5 M | 54.6 M | |
| Net Income Applicable To Common Shares | 94.5 M | 63.8 M |
Carlyle Secured Stock Technical Analysis
Carlyle Secured technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Headlines Timeline Now
Headlines TimelineStay connected to all market stories and filter out noise. Drill down to analyze hype elasticity |
| All Next | Launch Module |
Carlyle Secured Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Carlyle Secured's price direction in advance. Along with the technical and fundamental analysis of Carlyle Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Carlyle to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0303 | |||
| Jensen Alpha | (0.05) | |||
| Total Risk Alpha | (0.16) | |||
| Sortino Ratio | (0.06) | |||
| Treynor Ratio | 0.048 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Carlyle Stock analysis
When running Carlyle Secured's price analysis, check to measure Carlyle Secured's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Carlyle Secured is operating at the current time. Most of Carlyle Secured's value examination focuses on studying past and present price action to predict the probability of Carlyle Secured's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Carlyle Secured's price. Additionally, you may evaluate how the addition of Carlyle Secured to your portfolios can decrease your overall portfolio volatility.
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Stocks Directory Find actively traded stocks across global markets | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance |