Indicators

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	34.70	37.36	34.27	37.16	1,056,600	+2.55(+7.37%)
Feb 27, 2020	34.99	36.73	32.54	34.61	1,265,272	+3.70(+11.99%)
Feb 26, 2020	31.48	31.74	30.64	30.91	276,370	-0.34(-1.10%)
Feb 25, 2020	33.11	33.20	31.21	31.25	409,334	-1.79(-5.42%)
Feb 24, 2020	33.03	33.24	32.58	33.04	228,997	-1.26(-3.67%)
Feb 21, 2020	34.84	34.84	33.95	34.30	131,400	-0.68(-1.94%)
Feb 20, 2020	34.50	35.06	34.16	34.98	132,240	+0.45(+1.30%)
Feb 19, 2020	35.06	35.14	34.51	34.53	176,169	-0.47(-1.34%)
Feb 18, 2020	35.66	35.81	34.88	35.00	132,821	-0.82(-2.29%)
Feb 14, 2020	36.81	36.90	35.77	35.82	112,900	-1.06(-2.87%)
Feb 13, 2020	36.32	36.96	35.43	36.88	233,831	+0.33(+0.90%)
Feb 12, 2020	36.57	36.77	36.39	36.55	157,289	+0.25(+0.69%)
Feb 11, 2020	35.84	36.63	35.76	36.30	192,360	+0.66(+1.85%)
Feb 10, 2020	35.62	35.81	35.45	35.64	158,011	-0.09(-0.25%)
Feb 07, 2020	35.76	36.00	35.50	35.73	129,400	-0.26(-0.72%)
Feb 06, 2020	36.37	36.37	35.92	35.99	128,366	-0.18(-0.50%)
Feb 05, 2020	35.60	36.18	35.03	36.17	259,976	+1.03(+2.93%)
Feb 04, 2020	34.67	35.28	34.19	35.14	263,644	+1.01(+2.96%)

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.