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

Encore Capital Group (NQ: ECPG )

41.63 -0.13 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 11.99 12.82 11.87 12.25 341,439 +0.47(+3.99%)
Jul 30, 2008 11.66 11.99 11.30 11.78 189,549 +0.15(+1.29%)
Jul 29, 2008 11.63 11.65 10.47 11.63 248,813 +1.06(+10.03%)
Jul 28, 2008 11.00 11.39 10.25 10.57 176,017 -0.49(-4.43%)
Jul 25, 2008 11.07 11.54 10.88 11.06 179,248 +0.05(+0.45%)
Jul 24, 2008 11.50 11.59 10.90 11.01 159,216 -0.39(-3.42%)
Jul 23, 2008 11.17 11.56 11.17 11.40 130,156 +0.24(+2.15%)
Jul 22, 2008 10.26 11.20 10.06 11.16 119,507 +0.70(+6.69%)
Jul 21, 2008 10.44 10.96 10.08 10.46 211,273 +0.06(+0.58%)
Jul 18, 2008 9.900 10.44 9.900 10.40 188,129 +0.41(+4.10%)
Jul 17, 2008 9.620 10.27 9.590 9.990 118,382 +0.47(+4.94%)
Jul 16, 2008 8.630 9.550 8.630 9.520 156,267 +0.81(+9.30%)
Jul 15, 2008 8.710 9.060 8.140 8.710 145,098 -0.17(-1.91%)
Jul 14, 2008 9.360 9.360 8.850 8.880 88,844 -0.26(-2.84%)
Jul 11, 2008 8.910 9.750 8.850 9.140 116,363 +0.08(+0.88%)
Jul 10, 2008 8.880 9.400 8.780 9.060 123,658 +0.15(+1.68%)
Jul 09, 2008 9.040 9.340 8.870 8.910 103,525 -0.17(-1.87%)
Jul 08, 2008 8.930 9.210 8.690 9.080 220,703 +0.18(+2.02%)
Jul 07, 2008 8.650 9.290 8.650 8.900 166,940 +0.32(+3.73%)
Jul 04, 2008 8.740 9.100 8.580 8.580 40,926 +0.00(+0.00%)
Jul 03, 2008 8.740 9.100 8.580 8.580 40,926 -0.29(-3.27%)
Jul 02, 2008 8.830 9.000 8.800 8.870 130,752 +0.03(+0.34%)
Jul 01, 2008 8.670 8.970 8.610 8.840 106,309 +0.01(+0.11%)
Jun 30, 2008 9.190 9.320 8.480 8.830 147,949 -0.40(-4.33%)
Jun 27, 2008 9.200 9.470 8.470 9.230 855,247 -0.01(-0.11%)
Jun 26, 2008 8.950 9.350 8.910 9.240 134,331 +0.19(+2.10%)
Jun 25, 2008 8.990 9.490 8.860 9.050 141,020 +0.09(+1.00%)
Jun 24, 2008 9.100 9.760 8.960 8.960 133,395 -0.21(-2.29%)
Jun 23, 2008 9.610 9.840 9.140 9.170 103,617 -0.40(-4.18%)
Jun 20, 2008 9.800 9.960 9.540 9.570 164,831 -0.31(-3.14%)
Jun 19, 2008 9.960 10.06 9.670 9.880 137,869 -0.09(-0.90%)
Jun 18, 2008 10.06 10.19 9.670 9.970 120,613 -0.29(-2.83%)
Jun 17, 2008 10.65 10.79 10.24 10.26 72,701 -0.38(-3.57%)
Jun 16, 2008 10.20 10.64 9.960 10.64 228,294 +0.42(+4.11%)
Jun 13, 2008 9.770 10.22 9.770 10.22 140,183 +0.54(+5.58%)
Jun 12, 2008 9.890 10.13 9.630 9.680 274,920 -0.11(-1.12%)
Jun 11, 2008 10.24 10.49 9.330 9.790 243,141 -0.50(-4.86%)
Jun 10, 2008 10.50 10.94 10.01 10.29 231,813 -0.06(-0.58%)
Jun 09, 2008 10.58 10.61 10.07 10.35 112,430 -0.20(-1.90%)
Jun 06, 2008 10.81 10.99 10.47 10.55 94,665 -0.35(-3.21%)
Jun 05, 2008 10.32 10.98 10.32 10.90 131,296 +0.57(+5.52%)
Jun 04, 2008 10.61 10.65 10.30 10.33 109,699 +0.04(+0.39%)
Jun 03, 2008 10.33 10.56 10.25 10.29 92,250 +0.02(+0.19%)
Jun 02, 2008 10.59 10.72 10.08 10.27 131,924 -0.30(-2.84%)
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%)
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.