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

Eagle Point Credit Company Inc. Common Stock (NY: ECC )

8.860 +0.050 (+0.57%)
Official Closing Price Updated: 4:10 PM EST, Dec 26, 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 (%)
Dec 24, 2024 8.820 8.845 8.750 8.810 484,661 +0.00(+0.00%)
Dec 23, 2024 8.760 8.810 8.700 8.810 1,057,051 +0.02(+0.23%)
Dec 20, 2024 8.700 8.850 8.700 8.790 959,122 +0.07(+0.80%)
Dec 19, 2024 8.780 8.800 8.700 8.720 891,912 -0.03(-0.34%)
Dec 18, 2024 8.840 8.875 8.700 8.750 963,928 -0.07(-0.79%)
Dec 17, 2024 8.850 8.850 8.680 8.820 1,413,433 -0.06(-0.68%)
Dec 16, 2024 9.000 9.010 8.860 8.880 1,857,232 -0.12(-1.33%)
Dec 13, 2024 9.055 9.055 8.955 9.000 1,263,545 -0.03(-0.33%)
Dec 12, 2024 9.080 9.130 9.020 9.030 1,463,829 -0.10(-1.10%)
Dec 11, 2024 9.220 9.220 9.070 9.130 1,051,647 -0.22(-2.35%)
Dec 10, 2024 9.430 9.480 9.330 9.350 1,493,954 -0.08(-0.85%)
Dec 09, 2024 9.480 9.480 9.410 9.430 1,032,668 -0.04(-0.42%)
Dec 06, 2024 9.530 9.530 9.440 9.470 981,964 -0.02(-0.21%)
Dec 05, 2024 9.510 9.520 9.440 9.490 1,262,007 +0.01(+0.11%)
Dec 04, 2024 9.400 9.500 9.380 9.480 2,027,568 +0.19(+2.05%)
Dec 03, 2024 9.140 9.320 9.100 9.290 1,896,701 +0.20(+2.20%)
Dec 02, 2024 9.090 9.100 9.020 9.090 1,060,427 +0.00(+0.00%)
Nov 29, 2024 9.120 9.140 9.060 9.090 1,202,479 +0.00(+0.00%)
Nov 27, 2024 9.100 9.100 9.030 9.090 868,576 +0.00(+0.00%)
Nov 26, 2024 9.150 9.150 9.030 9.090 702,464 -0.02(-0.22%)
Nov 25, 2024 9.100 9.170 9.060 9.110 881,913 +0.06(+0.66%)
Nov 22, 2024 8.950 9.070 8.890 9.050 865,054 +0.11(+1.23%)
Nov 21, 2024 8.990 9.030 8.920 8.940 1,087,366 -0.04(-0.45%)
Nov 20, 2024 9.020 9.025 8.950 8.980 887,669 -0.07(-0.77%)
Nov 19, 2024 8.960 9.070 8.895 9.050 1,119,884 +0.07(+0.78%)
Nov 18, 2024 9.100 9.109 8.950 8.980 2,097,682 -0.15(-1.64%)
Nov 15, 2024 9.240 9.240 9.090 9.130 1,239,634 -0.14(-1.51%)
Nov 14, 2024 9.370 9.385 8.940 9.270 3,602,750 -0.14(-1.49%)
Nov 13, 2024 9.400 9.460 9.330 9.410 1,055,256 +0.04(+0.43%)
Nov 12, 2024 9.540 9.540 9.300 9.370 1,815,197 -0.17(-1.78%)
Nov 11, 2024 9.560 9.569 9.481 9.540 1,826,191 +0.00(+0.00%)
Nov 08, 2024 9.629 9.629 9.530 9.540 1,440,313 -0.05(-0.51%)
Nov 07, 2024 9.491 9.638 9.481 9.589 1,020,901 +0.11(+1.14%)
Nov 06, 2024 9.619 9.619 9.353 9.481 1,902,884 -0.05(-0.52%)
Nov 05, 2024 9.461 9.540 9.393 9.530 552,710 +0.07(+0.73%)
Nov 04, 2024 9.579 9.579 9.432 9.461 1,169,296 -0.07(-0.72%)
Nov 01, 2024 9.442 9.540 9.437 9.530 905,515 +0.12(+1.25%)
Oct 31, 2024 9.402 9.422 9.353 9.412 740,199 +0.02(+0.21%)
Oct 30, 2024 9.363 9.399 9.363 9.392 826,022 +0.00(+0.00%)
Oct 29, 2024 9.402 9.422 9.373 9.392 937,341 -0.03(-0.31%)
Oct 28, 2024 9.471 9.471 9.412 9.422 749,431 -0.03(-0.31%)
Oct 25, 2024 9.491 9.510 9.442 9.451 819,724 +0.04(+0.42%)
Oct 24, 2024 9.520 9.540 9.412 9.412 1,430,503 -0.10(-1.03%)
Oct 23, 2024 9.550 9.560 9.491 9.510 561,932 -0.03(-0.31%)
Oct 22, 2024 9.629 9.629 9.520 9.540 703,807 -0.05(-0.51%)
Oct 21, 2024 9.579 9.599 9.540 9.589 859,475 +0.03(+0.31%)
Oct 18, 2024 9.560 9.565 9.550 9.560 437,421 +0.02(+0.21%)
Oct 17, 2024 9.550 9.565 9.530 9.540 664,934 +0.00(+0.00%)
Oct 16, 2024 9.579 9.579 9.530 9.540 654,531 +0.00(+0.00%)
Oct 15, 2024 9.550 9.560 9.501 9.540 495,423 +0.00(+0.00%)
Oct 14, 2024 9.609 9.614 9.491 9.540 1,545,765 -0.07(-0.72%)
Oct 11, 2024 9.629 9.648 9.589 9.609 932,977 +0.01(+0.10%)
Oct 10, 2024 9.618 9.627 9.589 9.599 1,296,512 -0.02(-0.20%)
Oct 09, 2024 9.657 9.676 9.599 9.618 1,460,444 -0.04(-0.40%)
Oct 08, 2024 9.618 9.657 9.599 9.657 993,483 +0.07(+0.71%)
Oct 07, 2024 9.570 9.589 9.551 9.589 940,271 +0.04(+0.41%)
Oct 04, 2024 9.560 9.570 9.522 9.551 845,353 +0.04(+0.41%)
Oct 03, 2024 9.522 9.522 9.464 9.512 708,469 +0.01(+0.10%)
Oct 02, 2024 9.502 9.502 9.444 9.502 833,789 +0.06(+0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.