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 (%)
Sep 30, 2019	33.00	33.70	32.25	33.33	324,107	+0.55(+1.66%)
Sep 27, 2019	34.05	34.29	32.74	32.78	265,400	-1.13(-3.33%)
Sep 26, 2019	34.80	34.99	33.86	33.91	212,396	-0.95(-2.73%)
Sep 25, 2019	34.52	34.96	34.27	34.86	163,605	+0.37(+1.07%)
Sep 24, 2019	34.18	34.75	34.07	34.49	227,987	+0.41(+1.20%)
Sep 23, 2019	33.91	34.51	33.91	34.08	220,964	-0.01(-0.03%)
Sep 20, 2019	33.77	34.46	33.57	34.09	486,400	+0.31(+0.92%)
Sep 19, 2019	34.75	34.82	33.77	33.78	337,823	-0.91(-2.62%)
Sep 18, 2019	34.01	34.85	33.72	34.69	279,656	+0.67(+1.97%)
Sep 17, 2019	34.83	35.38	34.00	34.02	270,859	-0.96(-2.74%)
Sep 16, 2019	34.21	35.30	34.21	34.98	190,730	+0.56(+1.63%)
Sep 13, 2019	35.32	35.41	34.39	34.42	286,500	-0.55(-1.57%)
Sep 12, 2019	36.48	36.53	34.93	34.97	608,218	-1.71(-4.66%)
Sep 11, 2019	36.00	36.72	35.56	36.68	305,360	+0.80(+2.23%)
Sep 10, 2019	35.30	36.22	35.03	35.88	538,519	+0.81(+2.31%)
Sep 09, 2019	34.51	35.12	34.34	35.07	699,763	+0.90(+2.63%)
Sep 06, 2019	34.16	34.47	33.58	34.17	290,800	+0.07(+0.21%)
Sep 05, 2019	32.50	34.38	32.50	34.10	2,044,747	+2.10(+6.56%)
Sep 04, 2019	32.87	34.23	31.54	32.00	2,245,593	-3.99(-11.09%)

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.