Indicators

Encore Capital Group (NQ: ECPG )

46.99 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	36.90	36.95	35.80	35.85	262,100	-1.15(-3.11%)
Sep 27, 2018	37.10	37.30	36.80	37.00	199,724	-0.20(-0.54%)
Sep 26, 2018	37.85	37.85	37.00	37.20	419,141	-0.55(-1.46%)
Sep 25, 2018	37.90	38.73	36.95	37.75	626,969	-0.15(-0.40%)
Sep 24, 2018	38.15	38.40	37.35	37.90	275,267	-0.30(-0.79%)
Sep 21, 2018	38.55	38.73	38.05	38.20	519,600	-0.35(-0.91%)
Sep 20, 2018	38.65	38.95	38.20	38.55	248,610	+0.05(+0.13%)
Sep 19, 2018	38.50	38.75	38.22	38.50	324,252	+0.00(+0.00%)
Sep 18, 2018	38.45	38.75	37.92	38.50	288,940	+0.15(+0.39%)
Sep 17, 2018	38.65	38.65	37.65	38.35	312,322	-0.15(-0.39%)
Sep 14, 2018	37.35	38.65	37.30	38.50	409,400	+1.00(+2.67%)
Sep 13, 2018	37.00	37.65	36.90	37.50	223,123	+0.50(+1.35%)
Sep 12, 2018	37.35	37.85	36.90	37.00	229,037	-0.30(-0.80%)
Sep 11, 2018	37.40	37.45	36.90	37.30	342,653	-0.15(-0.40%)
Sep 10, 2018	38.40	38.40	37.35	37.45	325,408	-0.75(-1.96%)
Sep 07, 2018	38.25	38.50	37.70	38.20	232,200	+0.00(+0.00%)
Sep 06, 2018	38.65	38.75	38.00	38.20	268,969	-0.35(-0.91%)
Sep 05, 2018	38.90	38.90	38.05	38.55	321,236	-0.45(-1.15%)

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.