Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 49.44 49.69 48.51 48.62 105,607 -0.38(-0.78%)
Jun 29, 2023 48.42 49.34 47.96 49.00 313,254 +0.91(+1.89%)
Jun 28, 2023 48.60 48.88 47.32 48.09 229,349 -0.52(-1.07%)
Jun 27, 2023 46.77 48.74 46.77 48.61 159,115 +1.70(+3.62%)
Jun 26, 2023 46.91 47.84 46.86 46.91 217,730 +0.00(+0.00%)
Jun 23, 2023 48.91 49.31 46.84 46.91 279,685 -2.64(-5.33%)
Jun 22, 2023 50.67 50.67 49.16 49.55 113,643 -1.52(-2.98%)
Jun 21, 2023 50.49 51.27 49.98 51.07 160,693 +0.31(+0.61%)
Jun 20, 2023 48.69 50.85 48.22 50.76 240,747 +1.95(+4.00%)
Jun 16, 2023 49.07 49.07 48.11 48.81 523,349 +0.15(+0.31%)
Jun 15, 2023 48.01 48.86 47.75 48.66 165,021 +1.09(+2.29%)
May 08, 2023 48.62 48.72 46.75 47.57 196,428 -1.00(-2.06%)
May 05, 2023 47.58 49.00 47.48 48.57 215,561 +1.63(+3.47%)
May 04, 2023 45.56 48.12 42.50 46.94 480,187 -1.88(-3.85%)
May 03, 2023 49.45 49.74 48.54 48.82 237,774 -0.55(-1.11%)
May 02, 2023 50.81 51.10 48.52 49.37 222,353 -1.68(-3.29%)
May 01, 2023 51.35 52.07 50.85 51.05 117,272 -0.33(-0.64%)
Apr 28, 2023 50.62 51.50 50.55 51.38 102,059 +0.78(+1.54%)
Apr 27, 2023 50.65 51.24 50.26 50.60 107,325 +0.30(+0.60%)
Apr 26, 2023 50.90 51.15 50.15 50.30 107,258 -0.97(-1.89%)
Apr 25, 2023 51.71 52.22 51.14 51.27 91,974 -0.88(-1.69%)
Apr 24, 2023 51.85 52.42 51.51 52.15 99,059 +0.40(+0.77%)
Apr 21, 2023 51.12 51.76 50.64 51.75 86,794 +0.60(+1.17%)
Apr 20, 2023 51.47 51.55 50.78 51.15 97,834 -0.59(-1.14%)
Apr 19, 2023 51.33 51.90 51.30 51.74 111,355 +0.17(+0.33%)
Apr 18, 2023 52.73 53.04 51.41 51.57 121,414 -1.07(-2.03%)
Apr 17, 2023 52.55 52.74 52.13 52.64 95,811 -0.12(-0.23%)
Apr 14, 2023 53.43 53.77 52.48 52.76 130,994 -0.47(-0.88%)
Apr 13, 2023 52.98 53.55 52.56 53.23 125,727 +0.24(+0.45%)
Apr 12, 2023 52.31 53.36 51.93 52.99 157,249 +1.16(+2.24%)
Apr 11, 2023 51.06 51.90 50.95 51.83 151,581 +0.87(+1.71%)
Apr 10, 2023 50.64 51.62 50.34 50.96 388,192 +0.34(+0.67%)
Apr 06, 2023 51.15 51.45 50.44 50.62 240,702 -0.29(-0.57%)
Apr 05, 2023 50.37 51.10 50.10 50.91 262,395 +0.41(+0.81%)
Apr 04, 2023 50.51 50.85 49.71 50.50 222,694 +0.06(+0.12%)
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.