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

Encore Capital Group (NQ: ECPG )

47.11 -0.99 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 4.050 4.100 3.830 3.970 117,820 -0.14(-3.41%)
Feb 26, 2009 4.330 4.410 4.010 4.110 163,711 -0.18(-4.20%)
Feb 25, 2009 4.530 4.530 4.290 4.290 93,429 -0.30(-6.54%)
Feb 24, 2009 4.420 4.720 4.260 4.590 86,141 +0.23(+5.28%)
Feb 23, 2009 4.480 4.680 4.340 4.360 183,884 -0.25(-5.42%)
Feb 20, 2009 4.690 4.720 4.520 4.610 91,722 -0.15(-3.15%)
Feb 19, 2009 4.820 4.860 4.680 4.760 123,698 +0.02(+0.42%)
Feb 18, 2009 4.740 4.770 4.490 4.740 203,334 +0.06(+1.28%)
Feb 17, 2009 4.810 4.850 4.520 4.680 185,984 -0.27(-5.45%)
Feb 13, 2009 4.950 5.110 4.870 4.950 64,763 +0.02(+0.41%)
Feb 12, 2009 4.930 5.190 4.910 4.930 95,449 -0.19(-3.71%)
Feb 11, 2009 5.680 5.940 5.100 5.120 155,347 -0.48(-8.57%)
Feb 10, 2009 5.500 5.620 5.500 5.600 201,786 +0.01(+0.18%)
Feb 09, 2009 5.550 5.730 5.470 5.590 26,713 +0.00(+0.00%)
Feb 06, 2009 5.250 5.690 5.220 5.590 48,367 +0.26(+4.88%)
Feb 05, 2009 5.320 5.530 5.200 5.330 48,548 -0.02(-0.37%)
Feb 04, 2009 5.370 5.480 5.220 5.350 29,638 +0.04(+0.75%)
Feb 03, 2009 5.610 5.830 5.150 5.310 104,539 -0.26(-4.67%)
Feb 02, 2009 5.200 5.590 5.120 5.570 64,832 +0.31(+5.89%)
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%)
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.