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

Encore Capital Group (NQ: ECPG )

43.24 +0.27 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2007 12.09 12.22 12.02 12.07 186,387 +0.09(+0.75%)
May 30, 2007 12.13 12.13 11.90 11.98 118,803 -0.08(-0.66%)
May 29, 2007 11.90 12.22 11.90 12.06 51,604 +0.22(+1.86%)
May 25, 2007 12.11 12.31 11.78 11.84 60,085 -0.21(-1.74%)
May 24, 2007 12.35 12.38 11.82 12.05 139,636 -0.20(-1.63%)
May 23, 2007 12.26 12.33 12.08 12.25 60,490 +0.09(+0.74%)
May 22, 2007 11.93 12.26 11.92 12.16 66,320 +0.30(+2.53%)
May 21, 2007 11.85 12.12 11.77 11.86 152,766 +0.19(+1.63%)
May 18, 2007 11.80 11.85 11.59 11.67 199,365 -0.13(-1.10%)
May 17, 2007 11.84 11.85 11.70 11.80 216,119 +0.00(+0.00%)
May 16, 2007 12.11 12.12 11.72 11.80 161,836 -0.32(-2.64%)
May 15, 2007 12.49 12.49 12.03 12.12 160,016 -0.31(-2.49%)
May 14, 2007 12.24 12.56 12.24 12.43 161,117 +0.15(+1.22%)
May 11, 2007 12.26 12.35 12.12 12.28 92,032 +0.04(+0.33%)
May 10, 2007 12.42 12.48 11.95 12.24 131,974 -0.18(-1.45%)
May 09, 2007 12.64 12.64 12.08 12.42 135,164 -0.15(-1.19%)
May 08, 2007 12.15 12.57 12.03 12.57 73,338 +0.39(+3.20%)
May 07, 2007 12.22 12.27 12.07 12.18 53,050 -0.04(-0.33%)
May 04, 2007 12.36 12.59 12.10 12.22 84,003 -0.01(-0.08%)
May 03, 2007 12.15 12.40 11.87 12.23 116,979 +0.12(+0.99%)
May 02, 2007 11.87 12.29 11.85 12.11 149,425 +0.21(+1.76%)
May 01, 2007 11.95 11.99 11.83 11.90 103,363 +0.00(+0.00%)
Apr 30, 2007 11.95 12.00 11.84 11.90 122,538 -0.08(-0.67%)
Apr 27, 2007 11.90 12.11 11.90 11.98 83,135 +0.09(+0.76%)
Apr 26, 2007 12.00 12.00 11.85 11.89 132,717 -0.14(-1.16%)
Apr 25, 2007 12.26 12.26 11.80 12.03 234,975 -0.15(-1.23%)
Apr 24, 2007 11.50 12.41 11.36 12.18 446,110 +0.68(+5.91%)
Apr 23, 2007 11.27 11.73 11.26 11.50 341,904 +0.74(+6.88%)
Apr 20, 2007 10.34 10.78 10.34 10.76 236,288 +0.46(+4.47%)
Apr 19, 2007 10.47 10.47 9.990 10.30 184,755 +0.32(+3.21%)
Apr 18, 2007 9.890 10.03 9.890 9.980 119,595 +0.03(+0.30%)
Apr 17, 2007 9.950 9.990 9.810 9.950 73,878 +0.03(+0.30%)
Apr 16, 2007 9.850 9.930 9.770 9.920 51,546 +0.11(+1.12%)
Apr 13, 2007 9.930 9.930 9.600 9.810 160,938 +0.23(+2.40%)
Apr 12, 2007 9.530 9.610 9.500 9.580 86,057 +0.02(+0.21%)
Apr 11, 2007 9.530 9.610 9.500 9.560 146,278 +0.00(+0.00%)
Apr 10, 2007 9.740 9.880 9.470 9.560 726,199 -0.25(-2.55%)
Apr 09, 2007 9.850 9.900 9.750 9.810 55,513 -0.03(-0.30%)
Apr 05, 2007 9.940 9.960 9.780 9.840 38,571 -0.16(-1.60%)
Apr 04, 2007 10.02 10.03 9.940 10.00 39,319 -0.04(-0.40%)
Apr 03, 2007 9.950 10.04 9.900 10.04 66,211 +0.04(+0.40%)
Apr 02, 2007 9.910 10.03 9.850 10.00 52,031 +0.06(+0.60%)
Mar 30, 2007 10.01 10.03 9.930 9.940 118,311 -0.13(-1.29%)
Mar 29, 2007 9.800 10.16 9.760 10.07 239,408 +0.35(+3.60%)
Mar 28, 2007 9.770 9.800 9.680 9.720 56,868 -0.03(-0.31%)
Mar 27, 2007 9.710 9.770 9.640 9.750 62,670 +0.00(+0.00%)
Mar 26, 2007 9.840 9.910 9.500 9.750 64,150 -0.04(-0.41%)
Mar 23, 2007 9.730 9.820 9.670 9.790 79,809 +0.11(+1.14%)
Mar 22, 2007 9.480 9.700 9.440 9.680 111,538 +0.18(+1.89%)
Mar 21, 2007 9.400 9.520 9.390 9.500 53,221 +0.13(+1.39%)
Mar 20, 2007 9.500 9.500 9.320 9.370 51,935 -0.12(-1.26%)
Mar 19, 2007 9.450 9.520 9.360 9.490 79,441 +0.10(+1.06%)
Mar 16, 2007 9.500 9.620 9.380 9.390 117,589 -0.09(-0.95%)
Mar 15, 2007 9.300 9.480 9.270 9.480 120,087 +0.16(+1.72%)
Mar 14, 2007 9.330 9.460 9.240 9.320 43,043 -0.04(-0.43%)
Mar 13, 2007 9.580 9.700 9.330 9.360 152,712 -0.22(-2.30%)
Mar 12, 2007 9.650 9.670 9.440 9.580 78,636 -0.07(-0.73%)
Mar 09, 2007 9.860 9.860 9.526 9.650 97,041 -0.16(-1.63%)
Mar 08, 2007 9.510 10.00 9.510 9.810 203,999 -0.16(-1.60%)
Mar 07, 2007 9.460 10.12 9.440 9.970 293,961 +0.50(+5.28%)
Mar 06, 2007 9.520 9.600 9.300 9.470 270,128 +0.17(+1.83%)
Mar 05, 2007 9.390 9.450 9.250 9.300 91,200 -0.13(-1.38%)
Mar 02, 2007 9.330 9.600 9.250 9.430 254,206 +0.03(+0.32%)
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.