Indicators

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)

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 (%)
Nov 29, 2019	36.01	36.74	35.61	36.47	124,600	+0.28(+0.77%)
Nov 27, 2019	36.30	36.54	35.90	36.19	124,000	+0.09(+0.25%)
Nov 26, 2019	36.11	36.56	35.76	36.10	226,068	-0.41(-1.12%)
Nov 25, 2019	35.77	36.59	35.34	36.51	229,291	+0.83(+2.33%)
Nov 22, 2019	35.74	36.00	35.06	35.68	123,300	+0.12(+0.34%)
Nov 21, 2019	35.63	35.70	35.19	35.56	174,021	-0.07(-0.20%)
Nov 20, 2019	36.04	36.45	35.44	35.63	237,173	-0.74(-2.03%)
Nov 19, 2019	36.63	36.87	36.20	36.37	202,749	-0.21(-0.57%)
Nov 18, 2019	36.52	36.69	36.08	36.58	244,923	+0.11(+0.30%)
Nov 15, 2019	36.68	36.98	36.11	36.47	317,400	-0.12(-0.33%)
Nov 14, 2019	36.43	36.65	35.71	36.59	236,858	+0.11(+0.30%)
Nov 13, 2019	35.99	36.51	35.85	36.48	256,656	+0.27(+0.75%)
Nov 12, 2019	35.99	36.53	35.73	36.21	301,002	+0.17(+0.47%)
Nov 11, 2019	36.87	37.21	35.71	36.04	260,657	-0.60(-1.64%)
Nov 08, 2019	36.25	36.86	35.90	36.64	323,900	+0.53(+1.47%)
Nov 07, 2019	35.80	37.30	35.22	36.11	862,362	+2.37(+7.02%)
Nov 06, 2019	33.52	34.09	32.60	33.74	426,288	+0.20(+0.60%)
Nov 05, 2019	34.24	34.46	33.37	33.54	218,779	-0.48(-1.41%)
Nov 04, 2019	34.27	34.35	33.88	34.02	276,538	+0.01(+0.03%)

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.