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 (%)
Aug 30, 2002 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Aug 29, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 28, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 27, 2002 0.6000 0.6000 0.5100 0.5100 200 -0.09(-15.00%)
Aug 26, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 22, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 21, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 20, 2002 0.6000 0.6000 0.6000 0.6000 400 +0.00(+0.00%)
Aug 16, 2002 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Aug 15, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 14, 2002 0.7000 0.7000 0.6000 0.6000 1,200 +0.15(+33.33%)
Aug 13, 2002 0.4500 0.4500 0.4500 0.4500 300 -0.10(-18.18%)
Aug 12, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 07, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 06, 2002 0.6000 0.6000 0.5200 0.5500 13,500 -0.05(-8.33%)
Aug 05, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 02, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 01, 2002 0.6000 0.6000 0.6000 0.6000 100 +0.08(+15.38%)
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%)
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.