Indicators

Encore Capital Group (NQ: ECPG )

44.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.01	33.09	31.30	31.77	266,500	-1.05(-3.20%)
May 28, 2020	33.52	33.92	32.69	32.82	302,886	-0.57(-1.71%)
May 27, 2020	33.66	34.03	32.87	33.39	571,317	+0.75(+2.30%)
May 26, 2020	33.80	33.80	32.06	32.64	269,166	+0.72(+2.26%)
May 22, 2020	32.15	32.15	31.33	31.92	134,300	+0.06(+0.19%)
May 21, 2020	32.20	32.74	31.82	31.86	294,046	-0.22(-0.69%)
May 20, 2020	32.45	33.06	31.75	32.08	603,614	+0.49(+1.55%)
May 19, 2020	32.65	33.50	31.42	31.59	549,961	-1.15(-3.53%)
May 18, 2020	32.81	33.50	32.32	32.74	757,659	+1.74(+5.63%)
May 15, 2020	31.26	31.45	30.27	31.00	424,300	-0.27(-0.86%)
May 14, 2020	30.42	31.53	29.23	31.27	1,213,687	+0.39(+1.26%)
May 13, 2020	31.23	32.06	29.94	30.88	488,607	+0.32(+1.05%)
May 12, 2020	28.28	32.55	28.28	30.56	841,714	+1.93(+6.74%)
May 11, 2020	30.96	30.96	28.19	28.63	730,938	-2.42(-7.79%)
May 08, 2020	24.62	31.20	24.62	31.05	1,159,500	+6.99(+29.05%)
May 07, 2020	22.91	24.44	22.91	24.06	225,367	+1.50(+6.65%)
May 06, 2020	23.40	24.07	22.50	22.56	256,471	-0.83(-3.55%)
May 05, 2020	23.82	25.12	23.38	23.39	385,546	+0.16(+0.69%)
May 04, 2020	22.97	24.17	22.10	23.23	525,873	-0.33(-1.40%)

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.