Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.00	42.15	41.40	41.45	163,697	-0.55(-1.31%)
Jan 30, 2018	42.00	42.25	42.00	42.00	115,134	-0.30(-0.71%)
Jan 29, 2018	42.60	42.85	42.10	42.30	124,407	-0.25(-0.59%)
Jan 26, 2018	42.20	42.80	42.05	42.55	111,731	+0.35(+0.83%)
Jan 25, 2018	42.00	42.30	41.45	42.20	144,013	+0.25(+0.60%)
Jan 24, 2018	41.95	42.10	41.75	41.95	121,259	+0.00(+0.00%)
Jan 23, 2018	41.75	42.05	41.15	41.95	178,185	+0.20(+0.48%)
Jan 22, 2018	41.35	41.75	41.20	41.75	116,505	+0.25(+0.60%)
Jan 19, 2018	40.95	41.55	40.90	41.50	184,224	+0.35(+0.85%)
Jan 18, 2018		42.15	40.55	41.15	488,235	+0.00(+0.00%)
Jan 17, 2018	41.90	41.90	40.25	41.15	277,005	-0.55(-1.32%)
Jan 16, 2018	42.50	42.50	41.50	41.70	168,725	-0.75(-1.77%)
Jan 12, 2018		42.45	42.45	42.45	0	-0.60(-1.39%)
Jan 11, 2018	43.55	43.55	42.95	43.05	180,343	-0.45(-1.03%)
Jan 10, 2018	43.50	43.70	43.30	43.50	167,278	+0.00(+0.00%)
Jan 09, 2018	42.70	43.60	42.48	43.50	432,380	+1.20(+2.84%)
Jan 08, 2018	42.70	42.70	42.05	42.30	147,318	-0.48(-1.11%)
Jan 05, 2018	43.25	43.30	42.55	42.77	212,777	-0.48(-1.10%)
Jan 04, 2018	42.30	43.42	42.05	43.25	146,033	+1.15(+2.73%)
Jan 03, 2018	42.00	42.45	41.90	42.10	191,996	+0.10(+0.24%)

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.

Encore Capital Group (NQ: ECPG )

Historical Prices

Sections

Services

Log In Using Your Account

Encore Capital Group (NQ: ECPG )

Historical Prices

Sections

Services