Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Capital Group (NQ: ECPG )

47.11 -0.99 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 10.22 10.67 10.01 10.57 213,818 +0.32(+3.12%)
May 29, 2008 10.02 10.60 9.710 10.25 82,098 +0.19(+1.89%)
May 28, 2008 10.29 10.76 10.00 10.06 70,879 -0.21(-2.04%)
May 27, 2008 9.770 10.53 9.770 10.27 120,452 +0.53(+5.44%)
May 26, 2008 9.730 10.05 9.600 9.740 103,535 +0.00(+0.00%)
May 23, 2008 9.730 10.05 9.600 9.740 103,535 -0.05(-0.51%)
May 22, 2008 9.440 9.980 9.430 9.790 140,638 +0.36(+3.82%)
May 21, 2008 9.800 10.07 9.360 9.430 118,536 -0.33(-3.38%)
May 20, 2008 9.740 9.880 9.590 9.760 93,628 -0.06(-0.61%)
May 19, 2008 9.650 9.940 9.410 9.820 136,728 +0.14(+1.45%)
May 16, 2008 9.450 9.860 9.250 9.680 238,171 +0.29(+3.09%)
May 15, 2008 9.520 9.520 9.170 9.390 170,185 -0.17(-1.78%)
May 14, 2008 9.900 10.32 9.450 9.560 137,935 -0.33(-3.34%)
May 13, 2008 9.430 9.950 9.150 9.890 182,479 +0.42(+4.44%)
May 12, 2008 9.100 9.760 8.960 9.470 161,703 +0.37(+4.07%)
May 09, 2008 8.590 9.430 8.590 9.100 134,285 +0.39(+4.48%)
May 08, 2008 8.660 9.220 8.649 8.710 132,451 +0.06(+0.69%)
May 07, 2008 8.610 8.800 8.390 8.650 164,588 +0.06(+0.70%)
May 06, 2008 8.010 8.610 7.930 8.590 200,479 +0.55(+6.84%)
May 05, 2008 7.960 8.190 7.850 8.040 147,289 +0.09(+1.13%)
May 02, 2008 8.200 8.200 7.726 7.950 115,918 -0.14(-1.73%)
May 01, 2008 6.710 8.940 6.710 8.090 179,795 +1.39(+20.75%)
Apr 30, 2008 6.480 6.940 6.480 6.700 69,961 +0.25(+3.88%)
Apr 29, 2008 6.330 6.490 6.100 6.450 61,236 +0.15(+2.38%)
Apr 28, 2008 6.480 6.580 6.290 6.300 24,547 -0.20(-3.08%)
Apr 25, 2008 6.800 6.850 6.490 6.500 86,117 -0.26(-3.85%)
Apr 24, 2008 6.620 6.770 6.400 6.760 63,220 +0.16(+2.42%)
Apr 23, 2008 6.330 6.630 6.300 6.600 35,419 +0.31(+4.93%)
Apr 22, 2008 6.260 6.370 6.130 6.290 151,590 -0.01(-0.16%)
Apr 21, 2008 6.400 6.450 6.237 6.300 116,228 -0.15(-2.33%)
Apr 18, 2008 6.620 6.730 6.320 6.450 39,310 -0.01(-0.15%)
Apr 17, 2008 6.680 6.680 6.330 6.460 38,818 -0.25(-3.73%)
Apr 16, 2008 6.630 6.760 6.540 6.710 65,641 +0.16(+2.44%)
Apr 15, 2008 6.520 6.600 6.160 6.550 157,794 +0.06(+0.92%)
Apr 14, 2008 6.440 6.620 6.400 6.490 91,774 +0.04(+0.62%)
Apr 11, 2008 6.470 6.600 6.360 6.450 121,913 +0.03(+0.47%)
Apr 10, 2008 6.420 6.505 6.240 6.420 97,339 +0.01(+0.16%)
Apr 09, 2008 6.870 6.870 6.380 6.410 126,909 -0.48(-6.97%)
Apr 08, 2008 6.670 7.210 6.670 6.890 46,546 +0.20(+2.99%)
Apr 07, 2008 6.840 6.940 6.670 6.690 37,227 -0.12(-1.76%)
Apr 04, 2008 6.920 6.920 6.710 6.810 122,642 -0.10(-1.45%)
Apr 03, 2008 6.930 7.010 6.860 6.910 41,455 -0.10(-1.43%)
Apr 02, 2008 6.950 7.110 6.940 7.010 187,853 +0.05(+0.72%)
Apr 01, 2008 6.920 7.170 6.840 6.960 60,855 +0.16(+2.35%)
Mar 31, 2008 6.940 7.370 6.770 6.800 88,374 -0.10(-1.45%)
Mar 28, 2008 6.760 7.090 6.760 6.900 56,601 +0.00(+0.00%)
Mar 27, 2008 7.320 7.430 6.870 6.900 145,658 -0.38(-5.22%)
Mar 26, 2008 7.610 7.780 7.240 7.280 117,482 -0.38(-4.96%)
Mar 25, 2008 7.440 7.700 7.190 7.660 89,347 +0.21(+2.82%)
Mar 24, 2008 7.180 7.480 7.110 7.450 133,608 +0.29(+4.05%)
Mar 21, 2008 7.090 7.300 7.015 7.160 451,833 +0.00(+0.00%)
Mar 20, 2008 7.090 7.300 7.015 7.160 451,833 +0.21(+3.02%)
Mar 19, 2008 7.070 7.190 6.900 6.950 108,151 -0.05(-0.71%)
Mar 18, 2008 6.920 7.070 6.750 7.000 415,029 +0.26(+3.86%)
Mar 17, 2008 6.620 7.160 6.620 6.740 85,337 -0.06(-0.88%)
Mar 14, 2008 7.420 7.420 6.790 6.800 158,903 -0.55(-7.48%)
Mar 13, 2008 7.260 7.500 7.150 7.350 107,357 +0.05(+0.68%)
Mar 12, 2008 7.470 7.590 7.240 7.300 69,908 -0.14(-1.88%)
Mar 11, 2008 7.530 7.530 7.190 7.440 119,480 +0.12(+1.64%)
Mar 10, 2008 7.310 7.460 7.150 7.320 63,918 +0.05(+0.69%)
Mar 07, 2008 7.260 7.560 7.060 7.270 51,898 -0.07(-0.95%)
Mar 06, 2008 7.500 7.500 7.340 7.340 53,879 -0.22(-2.91%)
Mar 05, 2008 7.550 7.595 7.320 7.560 78,673 +0.02(+0.27%)
Mar 04, 2008 7.260 7.560 7.260 7.540 35,813 +0.19(+2.59%)
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.