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

Encore Capital Group (NQ: ECPG )

41.49 +0.27 (+0.66%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 18, 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 (%)
Oct 30, 2020 32.79 33.30 31.23 31.93 710,000 -0.92(-2.80%)
Oct 29, 2020 34.47 34.88 32.63 32.85 580,317 -1.90(-5.47%)
Oct 28, 2020 35.98 36.23 34.69 34.75 563,994 -2.09(-5.67%)
Oct 27, 2020 37.55 38.44 36.65 36.84 306,641 -0.93(-2.46%)
Oct 26, 2020 38.93 39.18 37.36 37.77 379,568 -1.56(-3.97%)
Oct 23, 2020 39.87 40.22 38.92 39.33 176,700 -0.29(-0.73%)
Oct 22, 2020 39.20 40.10 39.20 39.62 257,775 +0.29(+0.74%)
Oct 21, 2020 40.43 40.68 39.17 39.33 238,403 -1.31(-3.22%)
Oct 20, 2020 40.69 41.70 40.42 40.64 148,374 +0.57(+1.42%)
Oct 19, 2020 41.36 41.42 39.92 40.07 157,547 -0.63(-1.55%)
Oct 16, 2020 40.00 41.52 39.40 40.70 365,300 +0.45(+1.12%)
Oct 15, 2020 37.83 42.27 37.75 40.25 525,208 +1.79(+4.65%)
Oct 14, 2020 38.66 39.55 38.14 38.46 226,166 -0.13(-0.34%)
Oct 13, 2020 37.86 38.70 37.79 38.59 238,675 +0.63(+1.66%)
Oct 12, 2020 38.33 38.34 37.32 37.96 273,076 -0.49(-1.27%)
Oct 09, 2020 38.81 39.70 38.12 38.45 226,400 +0.02(+0.05%)
Oct 08, 2020 38.19 38.58 37.35 38.43 293,443 +0.89(+2.37%)
Oct 07, 2020 38.61 39.21 37.30 37.54 381,247 -0.73(-1.91%)
Oct 06, 2020 40.24 40.33 38.25 38.27 267,067 -1.48(-3.72%)
Oct 05, 2020 39.46 40.08 39.05 39.75 250,540 +0.71(+1.82%)
Oct 02, 2020 38.41 39.68 38.39 39.04 275,900 -0.22(-0.56%)
Oct 01, 2020 38.51 39.30 37.56 39.26 445,496 +0.67(+1.74%)
Sep 30, 2020 39.07 39.98 38.19 38.59 375,677 -0.07(-0.18%)
Sep 29, 2020 39.14 39.15 37.39 38.66 251,866 -0.78(-1.98%)
Sep 28, 2020 37.90 40.76 37.70 39.44 491,800 +2.42(+6.54%)
Sep 25, 2020 38.45 38.67 36.75 37.02 520,500 -1.07(-2.81%)
Sep 24, 2020 38.90 39.92 37.20 38.09 699,659 -1.14(-2.91%)
Sep 23, 2020 40.63 41.00 39.17 39.23 305,222 -1.31(-3.23%)
Sep 22, 2020 39.47 40.73 38.91 40.54 688,619 +1.33(+3.39%)
Sep 21, 2020 38.22 39.38 36.91 39.21 488,312 -0.22(-0.56%)
Sep 18, 2020 40.09 40.70 39.16 39.43 784,000 -0.39(-0.98%)
Sep 17, 2020 39.87 40.64 39.61 39.82 360,818 -0.52(-1.29%)
Sep 16, 2020 40.40 40.75 39.64 40.34 440,163 +0.18(+0.45%)
Sep 15, 2020 42.01 42.30 40.05 40.16 272,668 -1.67(-3.99%)
Sep 14, 2020 41.18 42.31 39.80 41.83 516,628 +0.77(+1.88%)
Sep 11, 2020 41.38 41.79 40.89 41.06 298,600 -0.07(-0.17%)
Sep 10, 2020 42.43 43.35 40.49 41.13 483,264 -1.16(-2.74%)
Sep 09, 2020 45.23 45.24 42.09 42.29 1,474,607 -3.59(-7.82%)
Sep 08, 2020 46.23 47.03 45.34 45.88 247,970 -0.83(-1.78%)
Sep 04, 2020 47.34 47.89 45.48 46.71 195,900 +0.03(+0.06%)
Sep 03, 2020 48.46 48.46 45.92 46.68 293,855 -1.54(-3.19%)
Sep 02, 2020 48.12 49.01 47.84 48.22 431,729 -0.21(-0.43%)
Sep 01, 2020 45.95 48.52 45.76 48.43 315,073 +2.49(+5.42%)
Aug 31, 2020 46.39 47.03 45.90 45.94 289,889 -0.82(-1.75%)
Aug 28, 2020 47.25 47.25 46.09 46.76 123,400 +0.57(+1.23%)
Aug 27, 2020 45.47 46.72 45.07 46.19 272,537 +0.80(+1.76%)
Aug 26, 2020 45.86 45.92 45.14 45.39 190,973 -0.74(-1.60%)
Aug 25, 2020 46.95 46.98 45.77 46.13 284,445 -0.37(-0.80%)
Aug 24, 2020 45.79 46.96 45.74 46.50 176,792 +0.52(+1.13%)
Aug 21, 2020 44.88 47.00 44.88 45.98 304,500 +0.97(+2.16%)
Aug 20, 2020 45.58 45.60 44.39 45.01 207,294 -1.13(-2.45%)
Aug 19, 2020 43.60 46.34 43.41 46.14 523,152 +2.53(+5.80%)
Aug 18, 2020 44.40 45.59 42.97 43.61 478,926 -0.52(-1.18%)
Aug 17, 2020 44.22 44.40 43.16 44.13 127,031 -0.15(-0.34%)
Aug 14, 2020 43.81 44.72 43.51 44.28 311,100 -0.05(-0.11%)
Aug 13, 2020 43.91 45.02 42.90 44.33 253,847 +0.10(+0.23%)
Aug 12, 2020 44.71 45.53 43.80 44.23 225,594 +0.60(+1.38%)
Aug 11, 2020 44.79 45.74 43.36 43.63 283,260 -0.58(-1.31%)
Aug 10, 2020 43.37 44.59 43.18 44.21 318,055 +1.23(+2.86%)
Aug 07, 2020 46.02 46.18 42.52 42.98 816,400 -3.27(-7.07%)
Aug 06, 2020 42.54 47.55 42.11 46.25 1,352,848 +6.87(+17.45%)
Aug 05, 2020 36.47 40.03 36.44 39.38 584,607 +3.18(+8.78%)
Aug 04, 2020 36.11 36.42 35.33 36.20 153,506 +0.03(+0.08%)
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.