Indicators

Encore Capital Group (NQ: ECPG )

43.64 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	33.61	34.65	32.94	34.14	720,852	+0.40(+1.19%)
Nov 27, 2020	34.53	34.84	33.57	33.74	258,000	-0.92(-2.65%)
Nov 25, 2020	35.96	35.96	34.48	34.66	249,800	-1.15(-3.21%)
Nov 24, 2020	35.71	36.65	35.49	35.81	540,810	+0.66(+1.88%)
Nov 23, 2020	32.87	35.27	32.19	35.15	565,452	+2.68(+8.25%)
Nov 20, 2020	32.20	32.85	32.13	32.47	612,000	-0.21(-0.64%)
Nov 19, 2020	33.38	33.38	32.20	32.68	239,661	-1.09(-3.23%)
Nov 18, 2020	32.40	34.70	31.59	33.77	749,755	+2.24(+7.10%)
Nov 17, 2020	30.85	31.80	30.41	31.53	655,886	+0.21(+0.67%)
Nov 16, 2020	31.21	31.91	30.50	31.32	507,470	+0.82(+2.69%)
Nov 13, 2020	30.42	30.72	29.73	30.50	395,400	+0.50(+1.67%)
Nov 12, 2020	31.40	31.71	29.79	30.00	620,391	-1.74(-5.48%)
Nov 11, 2020	32.66	33.20	31.20	31.74	348,384	-0.72(-2.22%)
Nov 10, 2020	31.57	32.73	30.39	32.46	604,844	+1.01(+3.21%)
Nov 09, 2020	33.49	34.30	31.37	31.45	597,957	+0.11(+0.35%)
Nov 06, 2020	32.12	32.84	31.07	31.34	343,000	-1.38(-4.22%)
Nov 05, 2020	32.46	33.20	32.14	32.72	365,805	+0.18(+0.55%)
Nov 04, 2020	31.54	33.48	30.91	32.54	868,444	+1.24(+3.96%)
Nov 03, 2020	32.76	34.13	30.43	31.30	1,429,917	-2.44(-7.23%)

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.