Indicators

Encore Capital Group (NQ: ECPG )

44.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	65.25	66.67	65.25	65.99	524,636	-0.85(-1.27%)
Feb 25, 2022	65.99	68.99	66.18	66.84	674,583	+0.66(+1.00%)
Feb 24, 2022	67.05	69.13	64.63	66.18	855,644	-4.34(-6.15%)
Feb 23, 2022	71.64	72.67	69.44	70.52	497,965	-0.65(-0.91%)
Feb 22, 2022	71.77	72.44	70.68	71.17	348,434	-0.48(-0.67%)
Feb 18, 2022				71.65	0	+0.14(+0.20%)
Feb 17, 2022	70.65	71.95	70.61	71.51	457,231	+0.26(+0.36%)
Feb 16, 2022	70.34	71.26	69.74	71.25	427,664	+1.19(+1.70%)
Feb 15, 2022	70.59	71.54	69.48	70.06	367,969	-0.43(-0.61%)
Feb 14, 2022	69.19	70.81	69.01	70.49	276,661	+1.27(+1.83%)
Feb 11, 2022	69.38	69.83	68.64	69.22	338,214	-0.15(-0.22%)
Feb 10, 2022	69.00	70.44	69.00	69.37	319,462	-0.32(-0.46%)
Feb 09, 2022	69.29	69.90	69.00	69.69	263,013	+0.57(+0.82%)
Feb 08, 2022	67.24	69.31	67.24	69.12	339,554	+1.99(+2.96%)
Feb 07, 2022	65.52	68.06	65.52	67.13	460,527	+0.98(+1.48%)
Feb 04, 2022	65.95	66.50	65.21	66.15	253,174	+0.09(+0.14%)
Feb 03, 2022	67.22			66.06	321,402	-0.94(-1.40%)
Feb 02, 2022	65.07	67.53	65.07	67.00	448,323	+2.17(+3.35%)

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.