Indicators

Encore Capital Group (NQ: ECPG )

47.26 -0.84 (-1.75%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	52.86	53.88	52.86	53.50	95,661	+0.80(+1.52%)
Jul 28, 2023	53.38	54.39	52.69	52.70	114,774	-0.37(-0.70%)
Jul 27, 2023	54.40	54.73	52.57	53.07	228,103	-1.12(-2.07%)
Jul 26, 2023	53.72	54.71	53.64	54.19	117,869	+0.66(+1.23%)
Jul 25, 2023	53.69	54.31	52.80	53.53	105,451	-0.25(-0.46%)
Jul 24, 2023	52.70	54.13	52.70	53.78	115,489	+1.05(+1.99%)
Jul 21, 2023	53.20	53.45	52.59	52.73	114,557	-0.12(-0.23%)
Jul 20, 2023	53.41	53.42	52.50	52.85	120,797	-0.53(-0.99%)
Jul 19, 2023	53.28	53.82	52.88	53.38	97,537	+0.22(+0.41%)
Jul 18, 2023	52.19	53.38	51.97	53.16	133,848	+1.03(+1.98%)
Jul 17, 2023	51.65	52.72	51.50	52.13	103,928	+0.30(+0.58%)
Jul 14, 2023	51.69	51.88	51.20	51.83	97,382	+0.32(+0.62%)
Jul 13, 2023	50.99	51.69	50.83	51.51	148,874	+0.63(+1.24%)
Jul 12, 2023	50.34	51.17	50.28	50.88	100,722	+1.35(+2.73%)
Jul 11, 2023	50.32	50.50	49.38	49.53	93,271	-0.44(-0.88%)
Jul 10, 2023	49.70	50.27	49.64	49.97	181,771	+0.31(+0.62%)
Jul 07, 2023	48.62	49.76	48.62	49.66	120,508	+1.18(+2.43%)
Jul 06, 2023	48.31	48.63	47.91	48.48	133,346	-0.25(-0.51%)
Jul 05, 2023	49.32	49.32	48.31	48.73	138,188	-0.67(-1.36%)

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.