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

Encore Capital Group (NQ: ECPG )

43.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2019 33.00 33.70 32.25 33.33 324,107 +0.55(+1.66%)
Sep 27, 2019 34.05 34.29 32.74 32.78 265,400 -1.13(-3.33%)
Sep 26, 2019 34.80 34.99 33.86 33.91 212,396 -0.95(-2.73%)
Sep 25, 2019 34.52 34.96 34.27 34.86 163,605 +0.37(+1.07%)
Sep 24, 2019 34.18 34.75 34.07 34.49 227,987 +0.41(+1.20%)
Sep 23, 2019 33.91 34.51 33.91 34.08 220,964 -0.01(-0.03%)
Sep 20, 2019 33.77 34.46 33.57 34.09 486,400 +0.31(+0.92%)
Sep 19, 2019 34.75 34.82 33.77 33.78 337,823 -0.91(-2.62%)
Sep 18, 2019 34.01 34.85 33.72 34.69 279,656 +0.67(+1.97%)
Sep 17, 2019 34.83 35.38 34.00 34.02 270,859 -0.96(-2.74%)
Sep 16, 2019 34.21 35.30 34.21 34.98 190,730 +0.56(+1.63%)
Sep 13, 2019 35.32 35.41 34.39 34.42 286,500 -0.55(-1.57%)
Sep 12, 2019 36.48 36.53 34.93 34.97 608,218 -1.71(-4.66%)
Sep 11, 2019 36.00 36.72 35.56 36.68 305,360 +0.80(+2.23%)
Sep 10, 2019 35.30 36.22 35.03 35.88 538,519 +0.81(+2.31%)
Sep 09, 2019 34.51 35.12 34.34 35.07 699,763 +0.90(+2.63%)
Sep 06, 2019 34.16 34.47 33.58 34.17 290,800 +0.07(+0.21%)
Sep 05, 2019 32.50 34.38 32.50 34.10 2,044,747 +2.10(+6.56%)
Sep 04, 2019 32.87 34.23 31.54 32.00 2,245,593 -3.99(-11.09%)
Sep 03, 2019 36.47 36.97 35.71 35.99 175,612 -0.91(-2.47%)
Aug 30, 2019 37.08 37.33 36.56 36.90 129,400 -0.10(-0.27%)
Aug 29, 2019 36.90 37.54 36.44 37.00 210,053 +0.36(+0.98%)
Aug 28, 2019 35.02 36.65 34.79 36.64 280,799 +1.75(+5.02%)
Aug 27, 2019 35.86 35.92 34.86 34.89 246,844 -0.79(-2.21%)
Aug 26, 2019 35.98 35.99 34.79 35.68 220,921 +0.17(+0.48%)
Aug 23, 2019 36.57 36.70 35.40 35.51 401,500 -1.20(-3.27%)
Aug 22, 2019 36.39 36.97 36.00 36.71 473,831 +0.41(+1.13%)
Aug 21, 2019 36.83 36.83 36.11 36.30 212,250 -0.22(-0.60%)
Aug 20, 2019 37.25 37.64 36.48 36.52 170,280 -0.85(-2.27%)
Aug 19, 2019 37.39 37.60 36.74 37.37 191,151 +0.42(+1.14%)
Aug 16, 2019 36.13 37.74 35.73 36.95 222,700 +1.17(+3.27%)
Aug 15, 2019 36.50 36.78 35.74 35.78 240,573 -0.68(-1.87%)
Aug 14, 2019 36.87 37.35 36.32 36.46 238,707 -1.06(-2.83%)
Aug 13, 2019 36.79 37.90 36.68 37.52 259,759 +0.78(+2.12%)
Aug 12, 2019 38.95 39.19 36.56 36.74 525,451 -2.42(-6.18%)
Aug 09, 2019 37.38 39.19 37.02 39.16 507,900 +1.55(+4.12%)
Aug 08, 2019 33.09 37.73 33.09 37.61 927,717 +3.57(+10.49%)
Aug 07, 2019 34.26 35.12 34.01 34.04 248,846 -0.86(-2.46%)
Aug 06, 2019 34.63 35.07 34.20 34.90 221,605 +0.50(+1.45%)
Aug 05, 2019 34.30 34.83 33.90 34.40 304,713 -0.51(-1.46%)
Aug 02, 2019 35.21 35.52 34.32 34.91 289,500 -0.30(-0.85%)
Aug 01, 2019 35.89 36.57 35.10 35.21 242,433 -0.77(-2.14%)
Jul 31, 2019 36.30 36.69 35.76 35.98 361,542 -0.21(-0.58%)
Jul 30, 2019 34.91 36.22 34.63 36.19 262,426 +1.00(+2.84%)
Jul 29, 2019 35.32 35.79 34.93 35.19 122,043 -0.10(-0.28%)
Jul 26, 2019 35.28 35.64 34.93 35.29 199,100 +0.14(+0.40%)
Jul 25, 2019 35.73 36.00 35.13 35.15 217,140 -0.58(-1.62%)
Jul 24, 2019 34.90 36.02 34.81 35.73 460,358 +0.82(+2.35%)
Jul 23, 2019 34.29 34.95 34.19 34.91 166,370 +0.72(+2.11%)
Jul 22, 2019 33.82 34.23 33.68 34.19 207,691 +0.45(+1.33%)
Jul 19, 2019 34.11 34.62 33.71 33.74 131,000 -0.56(-1.63%)
Jul 18, 2019 33.87 34.46 33.66 34.30 111,320 +0.45(+1.33%)
Jul 17, 2019 33.90 34.22 33.10 33.85 220,850 -0.13(-0.38%)
Jul 16, 2019 33.54 34.31 33.46 33.98 125,956 +0.50(+1.49%)
Jul 15, 2019 34.82 34.82 33.47 33.48 148,825 -1.27(-3.65%)
Jul 12, 2019 34.55 34.84 34.24 34.75 91,000 +0.20(+0.58%)
Jul 11, 2019 34.55 34.97 34.40 34.55 117,068 +0.04(+0.12%)
Jul 10, 2019 34.38 34.77 34.33 34.51 116,291 +0.18(+0.52%)
Jul 09, 2019 34.26 34.59 33.88 34.33 184,890 -0.06(-0.17%)
Jul 08, 2019 34.44 34.68 34.33 34.39 211,105 -0.14(-0.41%)
Jul 05, 2019 34.54 34.91 34.07 34.53 161,500 -0.15(-0.43%)
Jul 03, 2019 34.19 34.72 33.83 34.68 93,500 +0.46(+1.34%)
Jul 02, 2019 33.91 34.34 33.57 34.22 254,430 +0.25(+0.74%)
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.