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

Encore Capital Group (NQ: ECPG )

43.40 +0.58 (+1.34%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 6, 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 (%)
Nov 28, 2008 8.490 8.570 8.050 8.360 41,047 -0.16(-1.88%)
Nov 26, 2008 7.410 8.690 7.400 8.520 123,996 +0.90(+11.81%)
Nov 25, 2008 8.210 8.270 7.480 7.620 81,127 -0.53(-6.50%)
Nov 24, 2008 7.400 8.250 5.890 8.150 211,817 +1.04(+14.63%)
Nov 21, 2008 7.020 7.190 6.000 7.110 141,449 +0.27(+3.95%)
Nov 20, 2008 7.180 7.180 6.510 6.840 245,469 -0.42(-5.79%)
Nov 19, 2008 7.430 8.260 7.100 7.260 88,099 -0.22(-2.94%)
Nov 18, 2008 7.250 7.740 7.200 7.480 93,089 -0.05(-0.66%)
Nov 17, 2008 7.670 7.670 7.200 7.530 184,274 -0.22(-2.84%)
Nov 14, 2008 8.660 8.770 7.730 7.750 94,048 -1.07(-12.13%)
Nov 13, 2008 7.400 8.820 7.120 8.820 134,060 +1.52(+20.82%)
Nov 12, 2008 7.880 8.050 7.290 7.300 103,890 -0.70(-8.75%)
Nov 11, 2008 8.350 8.350 7.900 8.000 125,257 -0.47(-5.55%)
Nov 10, 2008 8.760 8.900 8.280 8.470 121,676 -0.11(-1.28%)
Nov 07, 2008 8.490 8.580 8.020 8.580 87,685 +0.18(+2.14%)
Nov 06, 2008 8.410 8.430 8.100 8.400 149,476 -0.12(-1.41%)
Nov 05, 2008 8.590 9.620 8.430 8.520 115,743 -0.23(-2.63%)
Nov 04, 2008 9.430 9.430 8.540 8.750 98,429 -0.41(-4.48%)
Nov 03, 2008 9.390 9.680 8.980 9.160 99,163 -0.20(-2.14%)
Oct 31, 2008 9.000 9.360 8.410 9.360 159,415 +0.30(+3.31%)
Oct 30, 2008 8.840 9.090 8.380 9.060 281,817 +0.55(+6.46%)
Oct 29, 2008 8.650 8.670 8.030 8.510 443,441 -0.23(-2.63%)
Oct 28, 2008 9.110 9.110 8.100 8.740 105,534 +0.01(+0.11%)
Oct 27, 2008 8.990 9.040 8.070 8.730 142,873 -0.29(-3.22%)
Oct 24, 2008 8.880 9.270 8.840 9.020 134,348 -0.77(-7.87%)
Oct 23, 2008 9.870 10.89 9.150 9.790 197,652 +0.01(+0.10%)
Oct 22, 2008 10.54 11.12 9.250 9.780 121,006 -1.10(-10.11%)
Oct 21, 2008 10.61 11.00 10.40 10.88 39,070 +0.07(+0.65%)
Oct 20, 2008 10.96 10.96 10.35 10.81 67,883 +0.01(+0.09%)
Oct 17, 2008 10.07 10.89 9.360 10.80 165,010 +0.44(+4.25%)
Oct 16, 2008 9.220 11.70 8.565 10.36 100,306 +1.22(+13.35%)
Oct 15, 2008 9.630 10.00 9.140 9.140 102,962 -0.84(-8.42%)
Oct 14, 2008 10.13 10.50 9.890 9.980 122,835 +0.53(+5.61%)
Oct 13, 2008 9.270 10.89 8.510 9.450 215,355 +0.72(+8.25%)
Oct 10, 2008 9.000 9.650 8.400 8.730 192,606 -0.45(-4.90%)
Oct 09, 2008 10.06 10.54 9.160 9.180 166,090 -0.64(-6.52%)
Oct 08, 2008 10.55 10.55 9.630 9.820 201,852 -0.98(-9.07%)
Oct 07, 2008 11.37 11.83 10.78 10.80 146,871 -0.55(-4.85%)
Oct 06, 2008 11.47 12.09 10.58 11.35 191,727 -0.39(-3.32%)
Oct 03, 2008 12.97 13.06 11.74 11.74 103,015 -0.88(-6.97%)
Oct 02, 2008 13.44 13.73 12.60 12.62 84,163 -0.90(-6.66%)
Oct 01, 2008 13.55 13.61 12.52 13.52 128,234 -0.18(-1.31%)
Sep 30, 2008 13.89 13.90 12.72 13.70 194,703 +0.22(+1.63%)
Sep 29, 2008 13.80 13.89 12.20 13.48 129,050 -0.32(-2.32%)
Sep 26, 2008 13.25 13.88 12.50 13.80 151,825 +0.30(+2.22%)
Sep 25, 2008 13.89 13.90 13.42 13.50 96,595 -0.11(-0.81%)
Sep 24, 2008 13.89 13.90 13.19 13.61 109,694 +0.13(+0.96%)
Sep 23, 2008 12.87 13.77 12.47 13.48 92,401 +0.48(+3.69%)
Sep 22, 2008 13.50 13.50 12.87 13.00 113,688 -0.81(-5.87%)
Sep 19, 2008 13.58 13.96 11.76 13.81 361,709 +2.09(+17.83%)
Sep 18, 2008 12.20 12.65 10.81 11.72 254,331 -0.23(-1.92%)
Sep 17, 2008 12.30 12.98 11.62 11.95 148,188 -0.63(-5.01%)
Sep 16, 2008 12.59 13.00 11.12 12.58 166,855 -0.25(-1.95%)
Sep 15, 2008 13.61 13.86 12.80 12.83 187,962 -1.13(-8.09%)
Sep 12, 2008 13.37 13.96 13.30 13.96 113,205 +0.37(+2.72%)
Sep 11, 2008 13.58 13.76 13.23 13.59 241,347 -0.21(-1.52%)
Sep 10, 2008 13.75 14.19 13.26 13.80 273,216 +0.18(+1.32%)
Sep 09, 2008 13.99 14.10 13.48 13.62 318,937 -0.30(-2.16%)
Sep 08, 2008 13.25 13.93 13.25 13.92 144,986 +0.99(+7.66%)
Sep 05, 2008 12.71 13.01 12.34 12.93 133,833 +0.08(+0.62%)
Sep 04, 2008 13.46 13.58 12.65 12.85 173,217 -0.75(-5.51%)
Sep 03, 2008 13.13 13.77 12.82 13.60 235,299 +0.36(+2.72%)
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.