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

Encore Capital Group (NQ: ECPG )

46.06 -0.93 (-1.97%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 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, 2008 6.480 6.940 6.480 6.700 69,961 +0.25(+3.88%)
Apr 29, 2008 6.330 6.490 6.100 6.450 61,236 +0.15(+2.38%)
Apr 28, 2008 6.480 6.580 6.290 6.300 24,547 -0.20(-3.08%)
Apr 25, 2008 6.800 6.850 6.490 6.500 86,117 -0.26(-3.85%)
Apr 24, 2008 6.620 6.770 6.400 6.760 63,220 +0.16(+2.42%)
Apr 23, 2008 6.330 6.630 6.300 6.600 35,419 +0.31(+4.93%)
Apr 22, 2008 6.260 6.370 6.130 6.290 151,590 -0.01(-0.16%)
Apr 21, 2008 6.400 6.450 6.237 6.300 116,228 -0.15(-2.33%)
Apr 18, 2008 6.620 6.730 6.320 6.450 39,310 -0.01(-0.15%)
Apr 17, 2008 6.680 6.680 6.330 6.460 38,818 -0.25(-3.73%)
Apr 16, 2008 6.630 6.760 6.540 6.710 65,641 +0.16(+2.44%)
Apr 15, 2008 6.520 6.600 6.160 6.550 157,794 +0.06(+0.92%)
Apr 14, 2008 6.440 6.620 6.400 6.490 91,774 +0.04(+0.62%)
Apr 11, 2008 6.470 6.600 6.360 6.450 121,913 +0.03(+0.47%)
Apr 10, 2008 6.420 6.505 6.240 6.420 97,339 +0.01(+0.16%)
Apr 09, 2008 6.870 6.870 6.380 6.410 126,909 -0.48(-6.97%)
Apr 08, 2008 6.670 7.210 6.670 6.890 46,546 +0.20(+2.99%)
Apr 07, 2008 6.840 6.940 6.670 6.690 37,227 -0.12(-1.76%)
Apr 04, 2008 6.920 6.920 6.710 6.810 122,642 -0.10(-1.45%)
Apr 03, 2008 6.930 7.010 6.860 6.910 41,455 -0.10(-1.43%)
Apr 02, 2008 6.950 7.110 6.940 7.010 187,853 +0.05(+0.72%)
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.