Indicators

Encore Capital Group (NQ: ECPG )

44.25 -0.55 (-1.23%)

Streaming Delayed Price Updated: 12:57 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	50.76	53.51	49.70	51.68	899,629	-1.91(-3.56%)
Feb 27, 2023	54.05	54.84	53.34	53.59	196,282	-0.15(-0.28%)
Feb 24, 2023	53.26	53.76	52.26	53.74	336,251	+0.00(+0.00%)
Feb 23, 2023	53.37	54.09	51.26	53.74	751,140	-3.36(-5.88%)
Feb 22, 2023	56.57	57.71	56.40	57.10	196,679	-0.36(-0.63%)
Feb 21, 2023	57.20	58.16	57.20	57.46	229,310	-0.06(-0.10%)
Feb 17, 2023	57.07	58.46	56.91	57.52	186,076	+0.63(+1.11%)
Feb 16, 2023	56.36	56.98	56.22	56.89	188,141	+0.21(+0.37%)
Feb 15, 2023	55.54	56.68	55.48	56.68	197,662	+1.07(+1.92%)
Feb 14, 2023	57.00	57.00	54.24	55.61	183,313	-1.93(-3.35%)
Feb 13, 2023	57.30	57.75	57.23	57.54	126,772	+0.16(+0.28%)
Feb 10, 2023	57.29	57.68	56.37	57.38	174,959	+0.04(+0.07%)
Feb 09, 2023	57.41	57.86	57.00	57.34	248,844	+0.07(+0.12%)
Feb 08, 2023	57.09	57.54	56.95	57.27	127,690	-0.22(-0.38%)
Feb 07, 2023	57.07	57.76	56.80	57.49	157,924	+0.17(+0.30%)
Feb 06, 2023	57.33	57.38	56.23	57.32	235,158	-0.09(-0.16%)
Feb 03, 2023	56.63	57.92	56.60	57.41	312,830	+0.36(+0.63%)
Feb 02, 2023	55.38	57.24	55.38	57.05	366,994	+1.76(+3.18%)

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.