Encore Capital Group (NQ: ECPG )

51.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 51.11 51.82 50.95 51.72 585,246 +0.57(+1.11%)
Oct 15, 2021 51.93 52.43 51.07 51.15 210,888 -0.14(-0.27%)
Oct 14, 2021 51.34 51.85 50.84 51.29 138,526 +0.15(+0.29%)
Oct 13, 2021 50.98 51.24 50.20 51.14 147,590 +0.31(+0.61%)
Oct 12, 2021 50.83 51.85 50.62 50.83 203,257 +0.04(+0.08%)
Oct 11, 2021 50.71 51.30 50.44 50.79 169,816 +0.38(+0.75%)
Oct 08, 2021 50.24 50.93 50.22 50.41 115,153 +0.10(+0.20%)
Oct 07, 2021 50.33 50.94 50.10 50.31 295,122 +0.20(+0.40%)
Oct 06, 2021 49.54 50.56 49.54 50.11 163,452 +0.22(+0.44%)
Oct 05, 2021 50.06 50.62 49.51 49.89 310,437 -0.10(-0.20%)
Oct 04, 2021 49.89 50.61 49.64 49.99 162,902 -0.13(-0.26%)
Oct 01, 2021 49.32 50.81 49.32 50.12 193,279 +0.85(+1.73%)
Sep 30, 2021 49.86 50.07 49.25 49.27 115,939 -0.30(-0.61%)
Sep 29, 2021 49.31 49.72 48.72 49.57 329,710 +0.51(+1.04%)
Sep 28, 2021 49.54 50.33 48.82 49.06 131,026 -0.43(-0.87%)
Sep 27, 2021 47.86 50.01 47.86 49.49 205,920 +1.86(+3.91%)
Sep 24, 2021 48.21 48.74 47.57 47.63 133,842 -0.54(-1.12%)
Sep 23, 2021 48.55 48.71 48.08 48.17 85,518 -0.02(-0.04%)
Sep 22, 2021 48.43 49.34 48.18 48.19 92,518 -0.05(-0.10%)
Sep 21, 2021 48.65 48.81 47.82 48.24 210,123 -0.07(-0.14%)
Sep 20, 2021 47.13 48.42 47.07 48.31 216,349 +0.48(+1.00%)
Sep 17, 2021 47.43 47.94 46.89 47.83 630,315 +0.62(+1.31%)
Sep 16, 2021 48.19 48.41 47.03 47.21 222,604 -0.81(-1.69%)
Sep 15, 2021 47.82 48.50 47.41 48.02 178,848 +0.14(+0.29%)
Sep 14, 2021 49.11 49.11 47.55 47.88 183,585 -0.92(-1.89%)
Sep 13, 2021 47.91 48.88 47.59 48.80 140,244 +1.36(+2.87%)
Sep 10, 2021 47.45 48.22 47.03 47.44 140,023 +0.04(+0.08%)
Sep 09, 2021 48.35 48.35 47.40 47.40 133,187 -0.44(-0.92%)
Sep 08, 2021 47.57 47.97 47.17 47.84 121,354 +0.04(+0.08%)
Sep 07, 2021 48.43 48.47 47.68 47.80 142,983 -0.48(-0.99%)
Sep 03, 2021 48.40 48.41 47.67 48.28 116,105 -0.22(-0.45%)
Sep 02, 2021 48.00 48.79 47.92 48.50 109,009 +0.41(+0.85%)
Sep 01, 2021 49.21 49.23 47.77 48.09 225,673 -1.12(-2.28%)
Aug 31, 2021 47.76 50.05 47.76 49.21 552,983 +1.58(+3.32%)
Aug 30, 2021 47.98 48.59 47.48 47.63 117,078 -0.38(-0.79%)
Aug 27, 2021 46.70 48.25 46.70 48.01 319,770 +1.33(+2.85%)
Aug 26, 2021 46.52 46.80 46.33 46.68 124,487 -0.05(-0.11%)
Aug 25, 2021 46.84 47.47 46.31 46.73 99,723 +0.07(+0.15%)
Aug 24, 2021 46.69 46.83 46.12 46.66 100,607 +0.06(+0.13%)
Aug 23, 2021 47.61 47.93 46.28 46.60 125,704 -0.75(-1.58%)
Aug 20, 2021 46.52 47.89 46.17 47.35 134,148 +0.67(+1.44%)
Aug 19, 2021 46.84 47.28 46.37 46.68 216,383 -0.66(-1.39%)
Aug 18, 2021 47.64 48.13 46.90 47.34 100,870 -0.36(-0.75%)
Aug 17, 2021 46.64 48.03 46.61 47.70 215,113 +0.71(+1.51%)
Aug 16, 2021 46.38 47.07 46.10 46.99 157,715 +0.33(+0.71%)
Aug 13, 2021 46.89 47.01 46.24 46.66 118,581 -0.37(-0.79%)
Aug 12, 2021 47.98 48.06 47.00 47.03 145,555 -1.05(-2.18%)
Aug 11, 2021 48.50 48.74 47.82 48.08 162,856 -0.33(-0.68%)
Aug 10, 2021 47.48 48.75 46.96 48.41 191,611 +0.79(+1.66%)
Aug 09, 2021 48.29 48.52 47.48 47.62 161,983 -0.62(-1.29%)
Aug 06, 2021 47.11 48.39 46.50 48.24 273,018 +1.35(+2.88%)
Aug 05, 2021 48.99 48.99 46.33 46.89 170,461 +0.07(+0.15%)
Aug 04, 2021 47.57 48.05 46.65 46.82 206,424 -1.03(-2.15%)
Aug 03, 2021 46.96 47.91 46.17 47.85 166,790 +0.83(+1.77%)
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.