Indicators

Encore Capital Group (NQ: ECPG )

41.09 -0.97 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.