Skip to main content

Encore Capital Group (NQ: ECPG )

46.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.16 48.45 47.10 47.34 116,345 +0.01(+0.02%)
Jul 29, 2021 47.47 48.15 47.33 47.33 109,953 +0.08(+0.17%)
Jul 28, 2021 47.36 47.65 46.71 47.25 100,858 -0.04(-0.08%)
Jul 27, 2021 46.14 47.29 45.87 47.29 158,312 +0.88(+1.90%)
Jul 26, 2021 45.90 46.57 45.86 46.41 73,680 +0.55(+1.20%)
Jul 23, 2021 46.48 46.48 45.53 45.86 136,669 -0.29(-0.63%)
Jul 22, 2021 46.90 47.49 45.80 46.15 108,144 -0.87(-1.85%)
Jul 21, 2021 46.75 47.85 46.44 47.02 91,308 +0.31(+0.66%)
Jul 20, 2021 45.90 47.24 45.90 46.71 223,315 +0.94(+2.05%)
Jul 19, 2021 45.58 46.48 45.30 45.77 184,136 -0.73(-1.57%)
Jul 16, 2021 47.32 47.44 46.11 46.50 139,894 -0.58(-1.23%)
Jul 15, 2021 46.46 47.38 46.42 47.08 344,298 +0.25(+0.53%)
Jul 14, 2021 47.46 47.53 46.49 46.83 96,185 -0.48(-1.01%)
Jul 13, 2021 47.65 47.71 47.00 47.31 62,810 -0.37(-0.78%)
Jul 12, 2021 46.83 47.74 46.43 47.68 84,009 +0.62(+1.32%)
Jul 09, 2021 47.16 47.89 46.56 47.06 110,677 +0.58(+1.25%)
Jul 08, 2021 46.24 47.06 43.24 46.48 132,224 -0.78(-1.65%)
Jul 07, 2021 46.83 47.63 46.63 47.26 137,762 +0.31(+0.66%)
Jul 06, 2021 47.67 47.74 46.45 46.95 146,068 -0.49(-1.03%)
Jul 02, 2021 48.20 48.20 47.40 47.44 79,833 -0.49(-1.02%)
Jul 01, 2021 47.84 48.32 47.41 47.93 148,877 +0.54(+1.14%)
Jun 30, 2021 47.45 47.93 47.18 47.39 120,301 -0.15(-0.32%)
Jun 29, 2021 48.07 48.18 47.21 47.54 110,187 -0.40(-0.83%)
Jun 28, 2021 48.32 48.44 47.50 47.94 169,260 -0.33(-0.68%)
Jun 25, 2021 48.63 49.07 48.20 48.27 415,387 -0.23(-0.47%)
Jun 24, 2021 47.77 48.55 47.59 48.50 139,821 +0.70(+1.46%)
Jun 23, 2021 48.08 48.30 47.72 47.80 110,774 -0.09(-0.19%)
Jun 22, 2021 47.96 48.17 47.29 47.89 124,209 -0.27(-0.56%)
Jun 21, 2021 47.64 48.39 47.43 48.16 143,363 +0.67(+1.41%)
Jun 18, 2021 48.41 48.80 47.01 47.49 732,129 -1.48(-3.02%)
Jun 17, 2021 49.07 49.33 47.90 48.97 186,124 -0.17(-0.35%)
Jun 16, 2021 48.66 49.45 48.36 49.14 132,333 +0.26(+0.53%)
Jun 15, 2021 49.08 49.34 48.48 48.88 260,041 +0.10(+0.21%)
Jun 14, 2021 49.56 49.74 48.56 48.78 163,481 -0.51(-1.03%)
Jun 11, 2021 48.88 49.29 48.88 49.29 127,719 +0.56(+1.15%)
Jun 10, 2021 48.93 48.94 48.08 48.73 316,368 -0.07(-0.14%)
Jun 09, 2021 48.45 48.92 48.19 48.80 228,163 +0.32(+0.66%)
Jun 08, 2021 48.03 48.99 47.80 48.48 193,934 +0.25(+0.52%)
Jun 07, 2021 47.09 48.24 46.87 48.23 417,381 +0.86(+1.82%)
Jun 04, 2021 47.83 47.98 47.07 47.37 161,959 -0.11(-0.23%)
Jun 03, 2021 47.10 47.66 46.47 47.48 193,246 +0.17(+0.36%)
Jun 02, 2021 47.90 49.02 47.17 47.31 336,119 -0.38(-0.80%)
Jun 01, 2021 46.69 47.75 46.29 47.69 473,516 +1.40(+3.02%)
May 28, 2021 46.18 46.76 45.71 46.29 560,209 -0.15(-0.32%)
May 27, 2021 46.11 46.95 46.11 46.44 379,276 +0.66(+1.44%)
May 26, 2021 44.00 45.91 44.00 45.78 345,762 +1.55(+3.50%)
May 25, 2021 44.03 44.94 43.84 44.23 322,027 +0.22(+0.50%)
May 24, 2021 44.17 44.29 43.22 44.01 162,203 +0.11(+0.25%)
May 21, 2021 43.65 44.18 43.65 43.90 179,914 +0.40(+0.92%)
May 20, 2021 43.80 44.10 43.28 43.50 128,186 -0.37(-0.84%)
May 19, 2021 42.74 43.94 42.53 43.87 172,364 +0.61(+1.41%)
May 18, 2021 43.03 43.87 43.03 43.26 210,195 +0.43(+1.00%)
May 17, 2021 42.81 43.25 42.16 42.83 266,386 -0.40(-0.93%)
May 14, 2021 42.82 44.09 42.82 43.23 285,829 +0.75(+1.77%)
May 13, 2021 40.38 42.70 40.38 42.48 251,474 +1.60(+3.91%)
May 12, 2021 41.46 41.99 40.52 40.88 244,995 -0.41(-0.99%)
May 11, 2021 41.50 41.93 40.62 41.29 278,355 -0.65(-1.55%)
May 10, 2021 42.66 43.90 41.88 41.94 432,172 -1.16(-2.69%)
May 07, 2021 42.74 43.40 41.78 43.10 383,584 +0.03(+0.07%)
May 06, 2021 43.55 45.25 41.62 43.07 479,860 +1.93(+4.69%)
May 05, 2021 40.82 41.52 39.94 41.14 212,838 +0.52(+1.28%)
May 04, 2021 40.46 40.91 40.14 40.62 148,208 +0.16(+0.40%)
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.