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

Encore Capital Group (NQ: ECPG )

44.80 -2.19 (-4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 31, 2008 6.850 7.260 6.600 7.200 130,254 +0.37(+5.42%)
Dec 30, 2008 6.500 6.840 6.420 6.830 34,061 +0.42(+6.55%)
Dec 29, 2008 6.690 6.690 6.380 6.410 35,250 -0.28(-4.19%)
Dec 26, 2008 6.840 7.020 6.640 6.690 13,747 -0.12(-1.76%)
Dec 24, 2008 6.750 6.830 6.550 6.810 16,584 +0.06(+0.89%)
Dec 23, 2008 6.920 6.920 6.720 6.750 59,658 -0.10(-1.46%)
Dec 22, 2008 6.950 7.100 6.490 6.850 74,671 -0.05(-0.72%)
Dec 19, 2008 7.320 7.490 6.620 6.900 335,937 -0.13(-1.85%)
Dec 18, 2008 7.140 7.270 6.910 7.030 198,427 -0.08(-1.13%)
Dec 17, 2008 7.060 7.380 6.720 7.110 88,431 -0.11(-1.52%)
Dec 16, 2008 6.800 7.270 6.800 7.220 99,441 +0.60(+9.06%)
Dec 15, 2008 7.550 7.550 6.580 6.620 67,161 -0.93(-12.32%)
Dec 12, 2008 6.750 7.580 6.670 7.550 94,397 +0.59(+8.48%)
Dec 11, 2008 7.410 7.730 6.960 6.960 273,597 -0.59(-7.81%)
Dec 10, 2008 7.800 8.260 7.410 7.550 153,981 -0.15(-1.95%)
Dec 09, 2008 8.210 8.430 7.366 7.700 214,737 -0.64(-7.67%)
Dec 08, 2008 8.530 8.610 7.530 8.340 122,044 +0.00(+0.00%)
Dec 05, 2008 7.740 8.520 7.030 8.340 148,029 +0.56(+7.20%)
Dec 04, 2008 7.910 8.350 6.970 7.780 132,429 -0.23(-2.87%)
Dec 03, 2008 7.870 8.440 7.040 8.010 73,915 +0.30(+3.89%)
Dec 02, 2008 7.320 7.840 7.130 7.710 107,860 +0.58(+8.13%)
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.