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 (%)
Jan 31, 2022	65.30			64.50	451,690	-0.89(-1.36%)
Jan 28, 2022	64.60	65.45	63.84	65.39	580,223	+0.87(+1.35%)
Jan 27, 2022	64.29	65.75	63.69	64.52	295,075	+0.36(+0.56%)
Jan 26, 2022	64.96	66.25	63.81	64.16	333,453	-0.55(-0.85%)
Jan 25, 2022	65.08	66.46	64.48	64.71	368,343	-0.60(-0.92%)
Jan 24, 2022	63.77	65.71	63.77	65.31	297,505	+1.05(+1.63%)
Jan 21, 2022	64.04	64.76	63.12	64.26	397,247	+0.45(+0.71%)
Jan 20, 2022	65.73	66.05	63.58	63.81	489,976	-1.92(-2.92%)
Jan 19, 2022	66.56	67.82	65.62	65.73	301,972	-0.98(-1.47%)
Jan 18, 2022	65.26	67.94	65.26	66.71	583,775	-0.71(-1.05%)
Jan 14, 2022				67.42	0	+3.45(+5.39%)
Jan 13, 2022	61.73	64.86	61.73	63.97	1,342,788	+2.09(+3.38%)
Jan 12, 2022	61.25	62.18	61.05	61.88	301,090	+0.64(+1.05%)
Jan 11, 2022	61.03	62.11	59.46	61.24	588,202	+0.41(+0.67%)
Jan 10, 2022	60.30	61.15	60.08	60.83	190,153	+0.90(+1.50%)
Jan 07, 2022	60.74	60.99	59.65	59.93	388,909	-0.84(-1.38%)
Jan 06, 2022	60.69	61.80	59.82	60.77	3,039,672	+0.08(+0.13%)
Jan 05, 2022	61.32	61.76	60.53	60.69	157,513	-0.32(-0.52%)
Jan 04, 2022	61.73	62.14	60.57	61.01	172,218	-0.32(-0.52%)

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.