Indicators

Encore Capital Group (NQ: ECPG )

43.25 -0.39 (-0.89%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	55.24	55.98	54.71	55.72	207,261	+0.75(+1.36%)
Jan 30, 2023	54.66	55.27	54.62	54.97	93,700	+0.24(+0.44%)
Jan 27, 2023	55.02	55.41	54.41	54.73	147,805	-0.22(-0.40%)
Jan 26, 2023	55.05	55.39	54.57	54.95	106,136	+0.13(+0.24%)
Jan 25, 2023	54.50	55.16	54.50	54.82	115,844	+0.29(+0.53%)
Jan 24, 2023	54.40	55.09	54.03	54.53	119,120	-0.08(-0.15%)
Jan 23, 2023	54.33	54.69	53.22	54.61	149,785	+0.48(+0.89%)
Jan 20, 2023	53.94	54.54	53.23	54.13	207,254	+0.50(+0.93%)
Jan 19, 2023	52.42	54.23	52.31	53.63	166,732	+0.95(+1.80%)
Jan 18, 2023	52.86	53.38	52.60	52.68	148,257	-0.06(-0.11%)
Jan 17, 2023	52.52	53.02	52.42	52.74	77,756	+0.21(+0.40%)
Jan 13, 2023	52.27	52.94	52.13	52.53	143,697	+0.22(+0.42%)
Jan 12, 2023	52.01	52.94	51.80	52.31	167,443	+0.39(+0.75%)
Jan 11, 2023	52.88	53.54	51.74	51.92	195,946	-0.61(-1.16%)
Jan 10, 2023	50.98	52.85	50.60	52.53	227,902	+1.53(+3.00%)
Jan 09, 2023	51.06	51.44	50.53	51.00	214,052	-0.04(-0.08%)
Jan 06, 2023	49.85	51.22	49.80	51.04	196,757	+1.60(+3.24%)
Jan 05, 2023	49.44	49.74	49.18	49.44	214,775	-0.39(-0.78%)
Jan 04, 2023	49.57	50.29	49.14	49.83	133,481	+0.50(+1.01%)

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.