Skip to main content

Encore Capital Group (NQ: ECPG )

46.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 30, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 29, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 28, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 25, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 24, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 23, 2002 0.8000 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
Oct 22, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 21, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 18, 2002 0.8000 0.8000 0.8000 0.8000 7,000 +0.00(+0.00%)
Oct 17, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 16, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 15, 2002 0.8000 0.8000 0.8000 0.8000 700 +0.00(+0.00%)
Oct 14, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 11, 2002 0.9500 0.9500 0.8000 0.8000 300 +0.00(+0.00%)
Oct 10, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 09, 2002 0.8000 0.8000 0.8000 0.8000 6,000 -0.15(-15.79%)
Oct 08, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 07, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 04, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 03, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 02, 2002 0.9500 0.9500 0.9500 0.9500 200 +0.10(+11.76%)
Oct 01, 2002 0.9500 0.9500 0.8500 0.8500 3,500 -0.10(-10.53%)
Sep 30, 2002 0.9500 0.9500 0.9500 0.9500 2,500 -0.10(-9.52%)
Sep 27, 2002 1.050 1.050 1.050 1.050 2,300 -0.15(-12.50%)
Sep 26, 2002 0.9500 1.200 0.9500 1.200 38,600 +0.35(+41.18%)
Sep 25, 2002 0.8500 0.9000 0.8000 0.8500 40,300 +0.10(+13.33%)
Sep 24, 2002 0.6500 0.7700 0.6000 0.7500 64,700 +0.20(+36.36%)
Sep 23, 2002 0.6000 0.6000 0.5500 0.5500 8,000 -0.10(-15.38%)
Sep 20, 2002 0.6500 0.6500 0.6500 0.6500 300 -0.05(-7.14%)
Sep 19, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 18, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 17, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 16, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 13, 2002 0.7000 0.7000 0.7000 0.7000 200 +0.19(+37.25%)
Sep 12, 2002 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Sep 11, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 10, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 09, 2002 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Sep 06, 2002 0.5100 0.5100 0.5100 0.5100 5,000 +0.00(+0.00%)
Sep 05, 2002 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Sep 04, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 03, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 30, 2002 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Aug 29, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 28, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 27, 2002 0.6000 0.6000 0.5100 0.5100 200 -0.09(-15.00%)
Aug 26, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 22, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 21, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 20, 2002 0.6000 0.6000 0.6000 0.6000 400 +0.00(+0.00%)
Aug 16, 2002 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Aug 15, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 14, 2002 0.7000 0.7000 0.6000 0.6000 1,200 +0.15(+33.33%)
Aug 13, 2002 0.4500 0.4500 0.4500 0.4500 300 -0.10(-18.18%)
Aug 12, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 07, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 06, 2002 0.6000 0.6000 0.5200 0.5500 13,500 -0.05(-8.33%)
Aug 05, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 02, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
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.