Indicators

Encore Capital Group (NQ: ECPG )

43.64 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.14	48.06	47.13	47.76	218,397	+0.62(+1.32%)
Sep 28, 2023	46.16	47.24	46.16	47.14	154,968	+1.05(+2.28%)
Sep 27, 2023	46.20	46.58	45.58	46.09	140,242	+0.29(+0.63%)
Sep 26, 2023	45.33	45.86	45.27	45.80	133,926	+0.03(+0.07%)
Sep 25, 2023	45.69	45.97	45.73	45.77	67,339	+0.07(+0.15%)
Sep 22, 2023	46.98	47.38	45.15	45.70	165,891	-1.34(-2.85%)
Sep 21, 2023	46.91	47.69	46.13	47.04	87,675	-0.20(-0.42%)
Sep 20, 2023	47.95	48.28	47.18	47.24	64,387	-0.49(-1.03%)
Sep 19, 2023	47.18	47.99	47.18	47.73	90,716	+0.66(+1.40%)
Sep 18, 2023	47.52	47.65	47.03	47.07	128,933	-0.26(-0.55%)
Sep 15, 2023	47.28	47.55	46.80	47.33	401,982	-0.13(-0.27%)
Sep 14, 2023	46.92	47.55	46.89	47.46	102,783	+0.92(+1.98%)
Sep 13, 2023	45.85	46.68	45.24	46.54	94,287	+0.92(+2.02%)
Sep 12, 2023	46.03	46.36	45.44	45.62	78,474	-0.37(-0.80%)
Sep 11, 2023	46.39	46.88	45.67	45.99	87,074	-0.21(-0.45%)
Sep 08, 2023	46.53	46.58	46.09	46.20	54,209	-0.46(-0.99%)
Sep 07, 2023	46.48	46.87	46.07	46.66	132,506	+0.08(+0.17%)
Sep 06, 2023	46.53	46.94	46.31	46.58	107,770	+0.15(+0.32%)
Sep 05, 2023	47.16	47.17	45.68	46.43	258,291	-1.00(-2.11%)

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.