Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.22 -0.05 (-0.49%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.211 5.295 5.155 5.193 71,053 -0.01(-0.17%)
Aug 28, 2015 5.206 5.211 5.142 5.202 59,052 +0.03(+0.62%)
Aug 27, 2015 5.239 5.305 5.147 5.170 47,371 -0.01(-0.15%)
Aug 26, 2015 4.996 5.180 4.996 5.178 132,226 +0.15(+2.89%)
Aug 25, 2015 4.996 5.229 4.996 5.032 201,284 -0.05(-1.06%)
Aug 24, 2015 5.162 5.200 5.083 5.086 60,617 -0.09(-1.78%)
Aug 21, 2015 5.142 5.177 5.088 5.177 85,868 +0.03(+0.65%)
Aug 20, 2015 5.213 5.213 5.139 5.144 64,002 -0.05(-0.89%)
Aug 19, 2015 5.195 5.231 5.188 5.190 90,521 -0.01(-0.15%)
Aug 18, 2015 5.201 5.252 5.198 5.198 25,348 -0.01(-0.25%)
Aug 17, 2015 5.218 5.241 5.190 5.211 39,365 -0.01(-0.15%)
Aug 14, 2015 5.211 5.236 5.206 5.218 6,980 -0.02(-0.39%)
Aug 13, 2015 5.188 5.247 5.157 5.239 222,786 +0.03(+0.61%)
Aug 12, 2015 5.190 5.207 5.190 5.207 9,833 +0.01(+0.12%)
Aug 11, 2015 5.180 5.213 5.178 5.201 99,513 +0.01(+0.27%)
Aug 10, 2015 5.178 5.213 5.172 5.187 93,416 +0.04(+0.72%)
Aug 07, 2015 5.183 5.223 5.142 5.149 154,961 -0.03(-0.59%)
Aug 06, 2015 5.142 5.188 5.142 5.180 16,411 +0.03(+0.63%)
Aug 05, 2015 5.201 5.201 5.148 5.148 14,126 -0.06(-1.16%)
Aug 04, 2015 5.213 5.213 5.175 5.208 22,633 -0.00(-0.06%)
Aug 03, 2015 5.209 5.221 5.193 5.212 80,343 +0.02(+0.36%)
Jul 31, 2015 5.218 5.218 5.175 5.193 54,720 +0.00(+0.05%)
Jul 30, 2015 5.190 5.226 5.190 5.190 10,725 -0.02(-0.44%)
Jul 29, 2015 5.216 5.216 5.201 5.213 16,012 +0.03(+0.64%)
Jul 28, 2015 5.231 5.231 5.178 5.180 31,355 -0.03(-0.54%)
Jul 27, 2015 5.185 5.208 5.185 5.208 2,449 +0.03(+0.54%)
Jul 24, 2015 5.188 5.252 5.175 5.180 277,076 +0.00(+0.05%)
Jul 23, 2015 5.149 5.213 5.147 5.178 49,066 -0.01(-0.20%)
Jul 22, 2015 5.185 5.188 5.170 5.188 27,172 -0.02(-0.34%)
Jul 21, 2015 5.188 5.206 5.142 5.206 80,628 +0.04(+0.69%)
Jul 20, 2015 5.188 5.216 5.142 5.170 46,315 -0.01(-0.10%)
Jul 16, 2015 5.129 5.175 5.175 5.175 18,000 +0.03(+0.60%)
Jul 15, 2015 5.139 5.156 5.124 5.144 36,649 +0.02(+0.40%)
Jul 14, 2015 5.163 5.163 5.119 5.124 53,671 -0.03(-0.55%)
Jul 13, 2015 5.137 5.152 5.137 5.152 10,072 +0.01(+0.25%)
Jul 10, 2015 5.126 5.152 5.126 5.139 9,680 +0.02(+0.40%)
Jul 09, 2015 5.114 5.139 5.114 5.119 13,547 -0.01(-0.20%)
Jul 08, 2015 5.119 5.129 5.116 5.129 3,525 -0.03(-0.59%)
Jul 07, 2015 5.116 5.160 5.114 5.160 34,701 +0.05(+0.90%)
Jul 06, 2015 5.139 5.224 5.111 5.114 450,672 -0.06(-1.23%)
Jul 02, 2015 5.208 5.178 5.178 5.178 22,695 -0.01(-0.10%)
Jul 01, 2015 5.167 5.241 5.139 5.183 83,810 +0.01(+0.25%)
Jun 30, 2015 5.190 5.208 5.170 5.170 24,217 -0.03(-0.59%)
Jun 29, 2015 5.060 5.211 5.060 5.201 164,274 +0.14(+2.78%)
Jun 26, 2015 5.126 5.160 5.060 5.060 53,436 -0.16(-3.13%)
Jun 25, 2015 5.239 5.251 5.221 5.224 34,403 +0.00(+0.00%)
Jun 24, 2015 5.243 5.243 5.221 5.224 79,388 -0.02(-0.29%)
Jun 23, 2015 5.272 5.277 5.239 5.239 20,167 -0.01(-0.10%)
Jun 22, 2015 5.310 5.310 5.239 5.244 97,055 -0.01(-0.19%)
Jun 19, 2015 5.323 5.323 5.247 5.254 19,487 -0.03(-0.53%)
Jun 18, 2015 5.270 5.303 5.254 5.282 20,555 +0.01(+0.24%)
Jun 17, 2015 5.267 5.295 5.267 5.270 8,694 -0.01(-0.10%)
Jun 16, 2015 5.277 5.293 5.259 5.275 34,086 +0.02(+0.44%)
Jun 15, 2015 5.293 5.341 5.249 5.252 357,271 +0.00(+0.00%)
Jun 12, 2015 5.270 5.290 5.249 5.252 14,435 +0.01(+0.15%)
Jun 11, 2015 5.226 5.300 5.226 5.244 9,493 +0.00(+0.00%)
Jun 10, 2015 5.305 5.305 5.218 5.244 44,945 -0.05(-1.01%)
Jun 09, 2015 5.285 5.298 5.252 5.298 27,845 +0.01(+0.10%)
Jun 08, 2015 5.267 5.318 5.244 5.293 54,810 +0.00(+0.05%)
Jun 05, 2015 5.280 5.313 5.255 5.290 61,580 +0.03(+0.49%)
Jun 04, 2015 5.280 5.280 5.252 5.264 22,265 +0.01(+0.24%)
Jun 03, 2015 5.254 5.290 5.252 5.252 26,452 +0.01(+0.19%)
Jun 02, 2015 5.316 5.331 5.241 5.241 38,242 -0.06(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.