Indicators

Encore Capital Group (NQ: ECPG )

41.09 -0.97 (-2.31%)

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 (%)
Jan 29, 2021	30.59	31.20	29.65	29.70	385,400	-1.09(-3.54%)
Jan 28, 2021	31.38	31.38	30.05	30.79	377,679	-0.18(-0.58%)
Jan 27, 2021	30.69	31.87	29.76	30.97	593,267	+0.09(+0.29%)
Jan 26, 2021	30.30	31.43	30.15	30.88	562,081	+0.71(+2.35%)
Jan 25, 2021	30.42	30.77	29.21	30.17	647,319	-0.07(-0.23%)
Jan 22, 2021	32.49	32.92	29.80	30.24	1,456,400	-2.73(-8.28%)
Jan 21, 2021	32.97	33.57	32.50	32.97	510,478	+0.17(+0.52%)
Jan 20, 2021	32.43	33.47	31.94	32.80	621,209	+0.22(+0.68%)
Jan 19, 2021	32.14	32.63	31.24	32.58	545,834	+0.77(+2.42%)
Jan 15, 2021	32.91	32.98	31.71	31.81	415,100	-1.44(-4.33%)
Jan 14, 2021	33.01	33.61	32.64	33.25	352,299	+0.24(+0.73%)
Jan 13, 2021	32.03	33.19	32.03	33.01	484,951	+0.82(+2.55%)
Jan 12, 2021	32.92	32.92	31.50	32.19	1,105,698	-0.41(-1.26%)
Jan 11, 2021	33.17	34.48	32.52	32.60	664,565	-1.03(-3.08%)
Jan 08, 2021	36.01	36.17	32.60	33.63	2,000,300	-2.69(-7.39%)
Jan 07, 2021	37.82	38.00	34.41	36.32	1,284,465	-1.47(-3.89%)
Jan 06, 2021	38.40	39.27	37.40	37.79	680,341	-0.05(-0.13%)
Jan 05, 2021	37.09	38.13	36.99	37.84	855,821	+0.61(+1.64%)

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.