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

Encore Capital Group (NQ: ECPG )

43.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 30, 2009 5.420 5.730 5.230 5.260 50,948 -0.25(-4.54%)
Jan 29, 2009 5.510 5.680 5.420 5.510 38,679 -0.06(-1.08%)
Jan 28, 2009 5.990 5.990 5.540 5.570 55,507 -0.24(-4.13%)
Jan 27, 2009 5.970 6.000 5.510 5.810 36,007 -0.12(-2.02%)
Jan 26, 2009 5.980 6.250 5.900 5.930 26,107 -0.10(-1.66%)
Jan 23, 2009 5.910 6.150 5.630 6.030 36,091 +0.08(+1.34%)
Jan 22, 2009 6.400 6.800 5.950 5.950 96,853 -0.59(-9.02%)
Jan 21, 2009 6.000 6.550 6.000 6.540 53,905 +0.34(+5.48%)
Jan 20, 2009 6.600 6.740 5.960 6.200 105,588 -0.32(-4.91%)
Jan 16, 2009 7.050 7.135 6.370 6.520 134,246 -0.52(-7.39%)
Jan 15, 2009 6.960 7.180 6.950 7.040 62,159 -0.01(-0.14%)
Jan 14, 2009 6.920 7.180 6.920 7.050 64,144 -0.05(-0.70%)
Jan 13, 2009 7.130 7.290 6.950 7.100 45,340 -0.09(-1.25%)
Jan 12, 2009 7.410 7.650 7.180 7.190 34,105 -0.32(-4.26%)
Jan 09, 2009 8.270 8.270 7.030 7.510 63,473 -0.83(-9.95%)
Jan 08, 2009 7.300 8.430 7.123 8.340 83,560 +0.99(+13.47%)
Jan 07, 2009 7.390 7.440 7.190 7.350 47,895 -0.20(-2.65%)
Jan 06, 2009 7.050 7.550 6.840 7.550 82,988 +0.57(+8.17%)
Jan 05, 2009 6.960 7.010 6.560 6.980 68,262 +0.05(+0.72%)
Jan 02, 2009 7.220 7.220 6.800 6.930 85,844 -0.27(-3.75%)
Dec 31, 2008 6.850 7.260 6.600 7.200 130,254 +0.37(+5.42%)
Dec 30, 2008 6.500 6.840 6.420 6.830 34,061 +0.42(+6.55%)
Dec 29, 2008 6.690 6.690 6.380 6.410 35,250 -0.28(-4.19%)
Dec 26, 2008 6.840 7.020 6.640 6.690 13,747 -0.12(-1.76%)
Dec 24, 2008 6.750 6.830 6.550 6.810 16,584 +0.06(+0.89%)
Dec 23, 2008 6.920 6.920 6.720 6.750 59,658 -0.10(-1.46%)
Dec 22, 2008 6.950 7.100 6.490 6.850 74,671 -0.05(-0.72%)
Dec 19, 2008 7.320 7.490 6.620 6.900 335,937 -0.13(-1.85%)
Dec 18, 2008 7.140 7.270 6.910 7.030 198,427 -0.08(-1.13%)
Dec 17, 2008 7.060 7.380 6.720 7.110 88,431 -0.11(-1.52%)
Dec 16, 2008 6.800 7.270 6.800 7.220 99,441 +0.60(+9.06%)
Dec 15, 2008 7.550 7.550 6.580 6.620 67,161 -0.93(-12.32%)
Dec 12, 2008 6.750 7.580 6.670 7.550 94,397 +0.59(+8.48%)
Dec 11, 2008 7.410 7.730 6.960 6.960 273,597 -0.59(-7.81%)
Dec 10, 2008 7.800 8.260 7.410 7.550 153,981 -0.15(-1.95%)
Dec 09, 2008 8.210 8.430 7.366 7.700 214,737 -0.64(-7.67%)
Dec 08, 2008 8.530 8.610 7.530 8.340 122,044 +0.00(+0.00%)
Dec 05, 2008 7.740 8.520 7.030 8.340 148,029 +0.56(+7.20%)
Dec 04, 2008 7.910 8.350 6.970 7.780 132,429 -0.23(-2.87%)
Dec 03, 2008 7.870 8.440 7.040 8.010 73,915 +0.30(+3.89%)
Dec 02, 2008 7.320 7.840 7.130 7.710 107,860 +0.58(+8.13%)
Dec 01, 2008 8.140 8.900 7.020 7.130 139,368 -1.23(-14.71%)
Nov 28, 2008 8.490 8.570 8.050 8.360 41,047 -0.16(-1.88%)
Nov 26, 2008 7.410 8.690 7.400 8.520 123,996 +0.90(+11.81%)
Nov 25, 2008 8.210 8.270 7.480 7.620 81,127 -0.53(-6.50%)
Nov 24, 2008 7.400 8.250 5.890 8.150 211,817 +1.04(+14.63%)
Nov 21, 2008 7.020 7.190 6.000 7.110 141,449 +0.27(+3.95%)
Nov 20, 2008 7.180 7.180 6.510 6.840 245,469 -0.42(-5.79%)
Nov 19, 2008 7.430 8.260 7.100 7.260 88,099 -0.22(-2.94%)
Nov 18, 2008 7.250 7.740 7.200 7.480 93,089 -0.05(-0.66%)
Nov 17, 2008 7.670 7.670 7.200 7.530 184,274 -0.22(-2.84%)
Nov 14, 2008 8.660 8.770 7.730 7.750 94,048 -1.07(-12.13%)
Nov 13, 2008 7.400 8.820 7.120 8.820 134,060 +1.52(+20.82%)
Nov 12, 2008 7.880 8.050 7.290 7.300 103,890 -0.70(-8.75%)
Nov 11, 2008 8.350 8.350 7.900 8.000 125,257 -0.47(-5.55%)
Nov 10, 2008 8.760 8.900 8.280 8.470 121,676 -0.11(-1.28%)
Nov 07, 2008 8.490 8.580 8.020 8.580 87,685 +0.18(+2.14%)
Nov 06, 2008 8.410 8.430 8.100 8.400 149,476 -0.12(-1.41%)
Nov 05, 2008 8.590 9.620 8.430 8.520 115,743 -0.23(-2.63%)
Nov 04, 2008 9.430 9.430 8.540 8.750 98,429 -0.41(-4.48%)
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.