Indicators

Encore Capital Group (NQ: ECPG )

41.09 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	32.72	33.71	31.82	33.42	690,500	+0.25(+0.75%)
Feb 25, 2021	32.50	34.98	32.00	33.17	805,033	-1.18(-3.44%)
Feb 24, 2021	33.36	34.71	33.02	34.35	468,213	+1.05(+3.15%)
Feb 23, 2021	33.53	33.66	32.77	33.30	200,380	-0.33(-0.98%)
Feb 22, 2021	32.66	33.70	32.59	33.63	325,049	+0.90(+2.75%)
Feb 19, 2021	32.48	33.08	32.32	32.73	319,700	+0.40(+1.24%)
Feb 18, 2021	32.51	32.91	32.02	32.33	243,800	-0.52(-1.58%)
Feb 17, 2021	33.17	33.39	32.64	32.85	172,448	-0.56(-1.68%)
Feb 16, 2021	33.98	33.98	33.05	33.41	237,287	+0.02(+0.06%)
Feb 12, 2021	33.19	33.96	33.19	33.39	215,400	+0.04(+0.12%)
Feb 11, 2021	33.06	33.61	32.61	33.35	202,796	+0.26(+0.79%)
Feb 10, 2021	33.40	33.66	32.97	33.09	171,449	-0.16(-0.48%)
Feb 09, 2021	33.78	33.78	32.39	33.25	262,461	-0.53(-1.57%)
Feb 08, 2021	33.11	33.92	32.98	33.78	401,416	+0.82(+2.49%)
Feb 05, 2021	32.75	33.39	32.34	32.96	335,100	+0.54(+1.67%)
Feb 04, 2021	32.09	32.76	31.87	32.42	492,208	+0.47(+1.47%)
Feb 03, 2021	31.31	31.95	31.14	31.95	234,472	+0.54(+1.72%)
Feb 02, 2021	31.02	31.67	30.63	31.41	294,595	+0.78(+2.55%)

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.