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 (%)
Nov 30, 2023 44.16 44.89 43.76 44.80 145,607 +0.63(+1.43%)
Nov 29, 2023 44.22 45.37 43.97 44.17 110,734 +0.48(+1.10%)
Nov 28, 2023 44.27 44.27 42.75 43.69 65,388 -0.36(-0.82%)
Nov 27, 2023 43.11 44.11 42.56 44.05 116,975 +0.57(+1.31%)
Nov 24, 2023 43.83 44.41 43.44 43.48 28,781 -0.51(-1.16%)
Nov 22, 2023 44.21 44.52 43.34 43.99 68,412 +0.08(+0.18%)
Nov 21, 2023 44.19 44.59 43.76 43.91 156,975 -0.25(-0.57%)
Nov 20, 2023 42.59 44.26 42.19 44.16 160,905 +1.52(+3.56%)
Nov 17, 2023 42.67 43.39 42.33 42.64 140,498 +0.23(+0.54%)
Nov 16, 2023 43.98 44.28 42.35 42.41 148,334 -1.55(-3.53%)
Nov 15, 2023 44.09 44.70 43.79 43.96 262,100 -0.21(-0.48%)
Nov 14, 2023 42.85 44.78 42.74 44.17 228,614 +2.67(+6.43%)
Nov 13, 2023 40.55 41.64 40.26 41.50 91,946 +0.58(+1.42%)
Nov 10, 2023 41.81 42.01 40.83 40.92 127,760 -0.87(-2.08%)
Nov 09, 2023 42.87 42.87 41.44 41.79 118,867 -0.74(-1.74%)
Nov 08, 2023 43.67 43.67 42.12 42.53 121,376 -1.39(-3.16%)
Nov 07, 2023 43.68 44.62 42.65 43.92 180,946 -0.12(-0.27%)
Nov 06, 2023 42.63 44.24 42.44 44.04 233,523 +1.29(+3.02%)
Nov 03, 2023 41.96 43.92 41.96 42.75 240,575 +1.42(+3.44%)
Nov 02, 2023 36.84 41.45 34.74 41.33 504,000 +3.90(+10.42%)
Nov 01, 2023 37.68 38.99 37.08 37.43 357,256 -0.25(-0.66%)
Oct 31, 2023 38.34 38.58 37.32 37.68 397,493 -0.42(-1.10%)
Oct 30, 2023 39.98 40.35 38.01 38.10 292,097 -1.38(-3.50%)
Oct 27, 2023 39.50 40.27 39.13 39.48 210,767 -0.26(-0.65%)
Oct 26, 2023 39.70 39.97 39.29 39.74 143,521 +0.08(+0.20%)
Oct 25, 2023 40.82 41.08 39.59 39.66 203,728 -1.33(-3.24%)
Oct 24, 2023 42.31 42.31 40.64 40.99 171,867 -1.28(-3.03%)
Oct 23, 2023 42.40 43.12 42.09 42.27 220,759 -0.40(-0.94%)
Oct 20, 2023 44.31 44.31 42.43 42.67 241,219 -1.55(-3.51%)
Oct 19, 2023 45.70 46.03 43.98 44.22 213,193 -1.73(-3.76%)
Oct 18, 2023 47.00 47.14 45.81 45.95 507,495 -1.93(-4.03%)
Oct 17, 2023 46.71 48.28 46.71 47.88 125,168 +0.95(+2.02%)
Oct 16, 2023 47.39 47.72 46.91 46.93 97,929 -0.20(-0.42%)
Oct 13, 2023 49.26 49.26 46.33 47.13 150,158 -1.73(-3.54%)
Oct 12, 2023 50.27 50.27 48.78 48.86 60,932 -1.55(-3.07%)
Oct 11, 2023 49.99 50.64 49.83 50.41 75,298 +0.44(+0.88%)
Oct 10, 2023 49.99 50.64 49.58 49.97 81,129 -0.02(-0.04%)
Oct 09, 2023 49.13 50.45 49.13 49.99 88,992 +0.55(+1.11%)
Oct 06, 2023 48.57 49.66 48.08 49.44 133,954 +0.63(+1.29%)
Oct 05, 2023 47.36 49.03 47.16 48.81 172,338 +1.28(+2.69%)
Oct 04, 2023 47.50 47.67 47.16 47.53 125,531 -0.04(-0.08%)
Oct 03, 2023 47.83 47.83 46.83 47.57 164,591 -0.51(-1.06%)
Oct 02, 2023 47.72 48.16 47.05 48.08 175,927 +0.32(+0.67%)
Sep 29, 2023 47.14 48.06 47.13 47.76 218,397 +0.62(+1.32%)
Sep 28, 2023 46.16 47.24 46.16 47.14 154,968 +1.05(+2.28%)
Sep 27, 2023 46.20 46.58 45.58 46.09 140,242 +0.29(+0.63%)
Sep 26, 2023 45.33 45.86 45.27 45.80 133,926 +0.03(+0.07%)
Sep 25, 2023 45.69 45.97 45.73 45.77 67,339 +0.07(+0.15%)
Sep 22, 2023 46.98 47.38 45.15 45.70 165,891 -1.34(-2.85%)
Sep 21, 2023 46.91 47.69 46.13 47.04 87,675 -0.20(-0.42%)
Sep 20, 2023 47.95 48.28 47.18 47.24 64,387 -0.49(-1.03%)
Sep 19, 2023 47.18 47.99 47.18 47.73 90,716 +0.66(+1.40%)
Sep 18, 2023 47.52 47.65 47.03 47.07 128,933 -0.26(-0.55%)
Sep 15, 2023 47.28 47.55 46.80 47.33 401,982 -0.13(-0.27%)
Sep 14, 2023 46.92 47.55 46.89 47.46 102,783 +0.92(+1.98%)
Sep 13, 2023 45.85 46.68 45.24 46.54 94,287 +0.92(+2.02%)
Sep 12, 2023 46.03 46.36 45.44 45.62 78,474 -0.37(-0.80%)
Sep 11, 2023 46.39 46.88 45.67 45.99 87,074 -0.21(-0.45%)
Sep 08, 2023 46.53 46.58 46.09 46.20 54,209 -0.46(-0.99%)
Sep 07, 2023 46.48 46.87 46.07 46.66 132,506 +0.08(+0.17%)
Sep 06, 2023 46.53 46.94 46.31 46.58 107,770 +0.15(+0.32%)
Sep 05, 2023 47.16 47.17 45.68 46.43 258,291 -1.00(-2.11%)
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.