Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Capital Group (NQ: ECPG )

41.63 -0.13 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 27, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 26, 2002 0.7000 0.7500 0.7000 0.7500 2,000 -0.05(-6.25%)
Jun 25, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.10(+14.29%)
Jun 21, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 20, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 19, 2002 0.7500 0.7500 0.7000 0.7000 600 +0.00(+0.00%)
Jun 18, 2002 0.7500 0.7500 0.7000 0.7000 2,000 +0.00(+0.00%)
Jun 17, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 14, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 12, 2002 0.7000 0.7000 0.7000 0.7000 1,000 -0.05(-6.67%)
Jun 11, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 10, 2002 0.9500 0.9500 0.7500 0.7500 3,000 -0.20(-21.05%)
Jun 07, 2002 0.9500 0.9500 0.9500 0.9500 100 +0.10(+11.76%)
Jun 06, 2002 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Jun 05, 2002 0.8500 0.8500 0.8500 0.8500 900 +0.10(+13.33%)
May 31, 2002 0.7500 0.7500 0.7500 0.7500 800 +0.00(+0.00%)
May 28, 2002 0.7500 0.7500 0.7500 0.7500 800 +0.05(+7.14%)
May 27, 2002 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
May 24, 2002 0.7000 0.7000 0.7000 0.7000 200 -0.31(-30.69%)
May 22, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 21, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 20, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 17, 2002 0.9000 1.010 0.9000 1.010 8,000 +0.26(+34.67%)
May 16, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 15, 2002 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
May 14, 2002 0.7000 0.7500 0.7000 0.7500 1,000 +0.05(+7.14%)
May 13, 2002 0.8000 0.8000 0.7000 0.7000 25,500 -0.15(-17.65%)
May 10, 2002 1.010 1.010 1.010 0.8500 6,000 -0.05(-5.56%)
May 09, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 08, 2002 0.8500 0.9000 0.8500 0.9000 10,200 +0.00(+0.00%)
May 07, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 06, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 03, 2002 0.9000 0.9000 0.9000 0.9000 500 -0.10(-10.00%)
May 02, 2002 1.010 1.010 1.000 1.000 4,000 +0.10(+11.11%)
May 01, 2002 1.010 1.010 0.9000 0.9000 2,500 +0.00(+0.00%)
Apr 30, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 29, 2002 1.000 1.010 0.9000 0.9000 9,400 -0.11(-10.89%)
Apr 26, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 25, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 24, 2002 1.030 1.030 0.9000 1.010 12,400 +0.16(+18.82%)
Apr 23, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 22, 2002 0.9500 0.9500 0.8500 0.8500 3,000 -0.15(-15.00%)
Apr 19, 2002 1.050 1.050 1.000 1.000 2,200 +0.05(+5.26%)
Apr 18, 2002 0.9500 0.9500 0.9500 0.9500 1,100 -0.05(-5.00%)
Apr 17, 2002 1.000 1.020 1.000 1.000 34,500 +0.05(+5.26%)
Apr 16, 2002 0.9500 0.9500 0.9500 0.9500 8,800 -0.05(-5.00%)
Apr 15, 2002 1.000 1.000 1.000 1.000 4,100 +0.00(+0.00%)
Apr 12, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 11, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 10, 2002 1.000 1.000 1.000 1.000 4,500 +0.05(+5.26%)
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.