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 (%)
Dec 31, 2018	23.56	24.17	23.20	23.50	294,400	-0.20(-0.84%)
Dec 28, 2018	23.60	24.01	23.17	23.70	217,800	+0.22(+0.94%)
Dec 27, 2018	22.61	24.19	22.30	23.48	501,545	+0.83(+3.66%)
Dec 26, 2018	21.84	22.82	21.51	22.65	310,465	+0.99(+4.57%)
Dec 24, 2018	21.82	22.49	21.49	21.66	162,300	-0.22(-1.01%)
Dec 21, 2018	22.47	23.01	21.88	21.88	776,500	-0.57(-2.54%)
Dec 20, 2018	22.54	22.98	22.30	22.45	282,869	-0.09(-0.40%)
Dec 19, 2018	22.80	23.69	22.27	22.54	292,842	-0.27(-1.18%)
Dec 18, 2018	22.61	23.71	22.30	22.81	321,743	+0.36(+1.60%)
Dec 17, 2018	21.88	22.48	21.78	22.45	320,944	+0.44(+2.00%)
Dec 14, 2018	22.68	23.33	20.38	22.01	309,000	-0.85(-3.72%)
Dec 13, 2018	23.41	23.59	22.50	22.86	283,059	-0.39(-1.68%)
Dec 12, 2018	23.28	23.68	23.02	23.25	369,806	+0.28(+1.22%)
Dec 11, 2018	23.89	24.45	22.66	22.97	306,991	-0.61(-2.59%)
Dec 10, 2018	24.93	25.27	23.57	23.58	416,429	-1.30(-5.23%)
Dec 07, 2018	25.95	26.39	24.85	24.88	531,800	-1.07(-4.12%)
Dec 06, 2018	26.24	26.80	25.78	25.95	331,914	-0.73(-2.74%)
Dec 04, 2018	28.48	29.08	26.68	26.68	477,500	-1.91(-6.68%)

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.