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

Encore Capital Group (NQ: ECPG )

41.63 -0.13 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 30, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 29, 2002 0.5500 0.5500 0.5200 0.5200 12,000 +0.00(+0.00%)
Jul 26, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 25, 2002 0.4500 0.5500 0.4500 0.5200 27,000 -0.02(-3.70%)
Jul 24, 2002 0.5400 0.5500 0.5400 0.5400 21,000 -0.01(-1.82%)
Jul 23, 2002 0.5100 0.6000 0.5100 0.5500 55,200 +0.04(+7.84%)
Jul 22, 2002 0.6000 0.6000 0.5000 0.5100 17,600 -0.19(-27.14%)
Jul 17, 2002 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Jul 12, 2002 0.7500 0.7500 0.7000 0.7000 1,000 -0.20(-22.22%)
Jul 11, 2002 0.7500 0.7500 0.7000 0.9000 4,600 +0.20(+28.57%)
Jul 10, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 09, 2002 0.7500 0.7500 0.7000 0.7000 200 +0.00(+0.00%)
Jul 08, 2002 0.7000 0.7000 0.7000 0.7000 2,800 +0.00(+0.00%)
Jul 05, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 04, 2002 0.7500 0.7500 0.7000 0.7000 400 +0.00(+0.00%)
Jul 03, 2002 0.7000 0.7000 0.7000 0.7000 400 -0.05(-6.67%)
Jul 02, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 01, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 28, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 27, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 26, 2002 0.7000 0.7500 0.7000 0.7500 2,000 -0.05(-6.25%)
Jun 25, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.10(+14.29%)
Jun 21, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 20, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 19, 2002 0.7500 0.7500 0.7000 0.7000 600 +0.00(+0.00%)
Jun 18, 2002 0.7500 0.7500 0.7000 0.7000 2,000 +0.00(+0.00%)
Jun 17, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 14, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 12, 2002 0.7000 0.7000 0.7000 0.7000 1,000 -0.05(-6.67%)
Jun 11, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 10, 2002 0.9500 0.9500 0.7500 0.7500 3,000 -0.20(-21.05%)
Jun 07, 2002 0.9500 0.9500 0.9500 0.9500 100 +0.10(+11.76%)
Jun 06, 2002 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Jun 05, 2002 0.8500 0.8500 0.8500 0.8500 900 +0.10(+13.33%)
May 31, 2002 0.7500 0.7500 0.7500 0.7500 800 +0.00(+0.00%)
May 28, 2002 0.7500 0.7500 0.7500 0.7500 800 +0.05(+7.14%)
May 27, 2002 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
May 24, 2002 0.7000 0.7000 0.7000 0.7000 200 -0.31(-30.69%)
May 22, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 21, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 20, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 17, 2002 0.9000 1.010 0.9000 1.010 8,000 +0.26(+34.67%)
May 16, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 15, 2002 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
May 14, 2002 0.7000 0.7500 0.7000 0.7500 1,000 +0.05(+7.14%)
May 13, 2002 0.8000 0.8000 0.7000 0.7000 25,500 -0.15(-17.65%)
May 10, 2002 1.010 1.010 1.010 0.8500 6,000 -0.05(-5.56%)
May 09, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 08, 2002 0.8500 0.9000 0.8500 0.9000 10,200 +0.00(+0.00%)
May 07, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 06, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 03, 2002 0.9000 0.9000 0.9000 0.9000 500 -0.10(-10.00%)
May 02, 2002 1.010 1.010 1.000 1.000 4,000 +0.10(+11.11%)
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.