Indicators

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.12	34.66	33.74	33.87	912,100	-0.18(-0.53%)
Jun 27, 2019	34.32	34.83	33.76	34.05	153,736	-0.27(-0.79%)
Jun 26, 2019	33.31	34.37	33.31	34.32	229,540	+1.15(+3.47%)
Jun 25, 2019	33.51	33.86	32.91	33.17	320,257	-0.36(-1.07%)
Jun 24, 2019	34.53	34.76	33.46	33.53	451,029	-1.05(-3.04%)
Jun 21, 2019	34.68	35.16	34.38	34.58	256,100	-0.22(-0.63%)
Jun 20, 2019	35.19	35.19	34.45	34.80	168,883	-0.01(-0.03%)
Jun 19, 2019	35.67	35.67	34.72	34.81	211,902	-0.70(-1.97%)
Jun 18, 2019	35.62	36.48	35.26	35.51	175,438	-0.04(-0.11%)
Jun 17, 2019	35.62	36.04	35.39	35.55	252,307	-0.09(-0.25%)
Jun 14, 2019	36.54	36.62	35.40	35.64	158,600	-0.70(-1.93%)
Jun 13, 2019	36.05	36.38	35.84	36.34	126,813	+0.46(+1.28%)
Jun 12, 2019	35.38	36.00	35.17	35.88	133,334	+0.43(+1.21%)
Jun 11, 2019	36.08	36.37	35.31	35.45	163,028	-0.53(-1.47%)
Jun 10, 2019	36.11	36.45	35.36	35.98	214,858	+0.11(+0.31%)
Jun 07, 2019	36.09	36.24	35.69	35.87	175,300	-0.27(-0.75%)
Jun 06, 2019	36.41	36.43	35.54	36.14	267,505	-0.11(-0.30%)
Jun 05, 2019	36.47	36.91	35.73	36.25	181,230	-0.06(-0.17%)
Jun 04, 2019	35.70	36.35	35.70	36.31	271,786	+1.12(+3.18%)

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.