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 (%)
Apr 30, 2003 4.200 5.050 4.200 4.900 53,800 +0.35(+7.69%)
Apr 29, 2003 3.450 4.550 3.450 4.550 48,400 +1.30(+40.00%)
Apr 25, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 24, 2003 2.950 3.250 2.900 3.250 30,500 +0.32(+10.92%)
Apr 23, 2003 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Apr 22, 2003 2.950 2.950 2.850 2.930 1,900 -0.02(-0.68%)
Apr 21, 2003 2.950 2.950 2.900 2.950 17,000 +0.05(+1.72%)
Apr 17, 2003 2.850 2.950 2.850 2.900 4,600 +0.15(+5.45%)
Apr 16, 2003 2.750 2.750 2.600 2.750 10,300 -0.20(-6.78%)
Apr 15, 2003 2.750 2.950 2.700 2.950 5,800 +0.25(+9.26%)
Apr 14, 2003 2.500 2.950 2.500 2.700 3,600 -0.25(-8.47%)
Apr 11, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 10, 2003 2.950 2.950 2.950 2.950 1,200 +0.00(+0.00%)
Apr 09, 2003 2.950 2.950 2.950 2.950 100 +0.35(+13.46%)
Apr 08, 2003 2.550 2.600 2.550 2.600 3,800 +0.05(+1.96%)
Apr 07, 2003 2.350 3.000 2.300 2.550 29,600 +0.25(+10.87%)
Apr 04, 2003 1.800 2.430 1.800 2.300 20,000 +0.40(+21.05%)
Apr 03, 2003 1.880 1.900 1.880 1.900 1,000 +0.12(+6.74%)
Apr 02, 2003 1.650 1.780 1.650 1.780 2,700 +0.18(+11.25%)
Apr 01, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 31, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 28, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 27, 2003 1.600 1.600 1.500 1.600 13,900 +0.05(+3.23%)
Mar 26, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 25, 2003 1.600 1.600 1.550 1.550 900 +0.05(+3.33%)
Mar 24, 2003 1.500 1.500 1.500 1.500 100 -0.10(-6.25%)
Mar 21, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 20, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 19, 2003 1.550 1.600 1.550 1.600 1,000 +0.10(+6.67%)
Mar 18, 2003 1.500 1.500 1.500 1.500 1,500 -0.10(-6.25%)
Mar 17, 2003 1.500 1.600 1.500 1.600 1,900 +0.15(+10.34%)
Mar 14, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 13, 2003 1.350 1.450 1.350 1.450 600 +0.00(+0.00%)
Mar 12, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 11, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 07, 2003 1.450 1.450 1.450 1.450 300 +0.10(+7.41%)
Mar 06, 2003 1.350 1.350 1.350 1.350 400 +0.00(+0.00%)
Mar 05, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 04, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 03, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 28, 2003 1.350 1.350 1.350 1.350 500 -0.10(-6.90%)
Feb 27, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 26, 2003 1.350 1.450 1.300 1.450 4,800 +0.20(+16.00%)
Feb 25, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 24, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 21, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 20, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 19, 2003 1.250 1.250 1.250 1.250 1,300 +0.00(+0.00%)
Feb 18, 2003 1.250 1.250 1.250 1.250 300 +0.20(+19.05%)
Feb 14, 2003 1.050 1.050 1.050 1.050 100 -0.15(-12.50%)
Feb 13, 2003 1.200 1.200 1.200 1.200 800 -0.09(-6.98%)
Feb 12, 2003 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Feb 11, 2003 1.350 1.350 1.290 1.290 1,200 +0.04(+3.20%)
Feb 10, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 07, 2003 1.350 1.350 1.250 1.250 5,000 -0.05(-3.85%)
Feb 06, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 05, 2003 1.300 1.300 1.300 1.300 0 +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.